Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $6.61 as of 5/6/2026 4:54:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.90 | 8.00 | 6.45 | 6.71 | +0.13 | +1.98% | 12.90 | 10 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:52 PM EST |
| 1.00 | 5.50 | 7.40 | 6.45 | 6.23 | +0.67 | +12.05% | 6.45 | 20 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:52 PM EST |
| 1.50 | 3.70 | 7.70 | 5.70 | 6.71 | +1.69 | +33.67% | 3.80 | 10 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:52 PM EST |
| 2.00 | 3.20 | 7.20 | 5.20 | % | 2.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:52 PM EST | |||
| 2.50 | 2.65 | 6.70 | 4.68 | % | 1.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:52 PM EST | |||
| 3.00 | 2.20 | 6.20 | 4.20 | 3.70 | 0.00 | 0.00% | 1.40 | 0 | 2 | 9.65 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:52 PM EST |
| 3.50 | 1.70 | 5.70 | 3.70 | 3.20 | 0.00 | 0.00% | 1.06 | 0 | 1 | 8.06 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:52 PM EST |
| 4.00 | 2.10 | 3.50 | 2.80 | % | 0.70 | 0 | 0 | 2.43 | 1.00 | 0.01 | 0.00 | 5/6/2026 2:58:52 PM EST | |||
| 4.50 | 1.90 | 2.90 | 2.40 | 0.59 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.60 | 0.99 | 0.02 | 0.00 | 4/14/2026 | 5/6/2026 2:58:52 PM EST |
| 5.00 | 1.85 | 2.50 | 2.18 | 2.15 | +1.35 | +168.75% | 0.44 | 3 | 8 | 1.72 | 0.96 | 0.05 | 0.00 | 5/6/2026 | 5/6/2026 2:58:52 PM EST |
| 5.50 | 1.45 | 2.05 | 1.75 | 1.62 | +0.29 | +21.81% | 0.32 | 20 | 139 | 1.51 | 0.92 | 0.10 | -0.01 | 5/6/2026 | 5/6/2026 2:58:52 PM EST |
| 6.00 | 1.20 | 1.50 | 1.35 | 1.43 | +0.53 | +58.89% | 0.23 | 16 | 262 | 1.02 | 0.83 | 0.16 | -0.01 | 5/6/2026 | 5/6/2026 2:58:52 PM EST |
| 6.50 | 1.00 | 1.15 | 1.08 | 0.94 | +0.34 | +56.67% | 0.17 | 45 | 237 | 0.82 | 0.73 | 0.22 | -0.01 | 5/6/2026 | 5/6/2026 2:58:52 PM EST |
| 7.00 | 0.75 | 0.80 | 0.78 | 0.75 | +0.35 | +87.50% | 0.11 | 7,996 | 1,553 | 0.85 | 0.60 | 0.26 | -0.01 | 5/6/2026 | 5/6/2026 2:58:52 PM EST |
| 7.50 | 0.50 | 0.60 | 0.55 | 0.52 | +0.27 | +108.00% | 0.07 | 951 | 45 | 0.82 | 0.47 | 0.27 | -0.01 | 5/6/2026 | 5/6/2026 2:58:52 PM EST |
| 8.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.20 | +133.34% | 0.05 | 317 | 25 | 0.80 | 0.35 | 0.25 | -0.01 | 5/6/2026 | 5/6/2026 2:58:52 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.02 | 44 | 1 | 0.88 | 0.18 | 0.17 | -0.01 | 5/6/2026 | 5/6/2026 2:58:52 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.07 | % | 0.01 | 1 | 0 | 0.99 | 0.09 | 0.10 | -0.01 | 5/6/2026 | 5/6/2026 2:58:52 PM EST | |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.40 | 0.03 | 0.04 | 0.00 | 5/6/2026 2:58:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.62 | 0.01 | 0.02 | 0.00 | 5/6/2026 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:58:52 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:52 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:58:52 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:58:52 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:58:52 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:52 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:58:52 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.77 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 5/6/2026 2:58:52 PM EST |
| 4.50 | 0.00 | 0.35 | 0.18 | 0.18 | +0.03 | +20.00% | 0.04 | 21 | 102 | 2.24 | -0.01 | 0.02 | 0.00 | 5/6/2026 | 5/6/2026 2:58:52 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 10 | 117 | 1.21 | -0.04 | 0.05 | 0.00 | 5/6/2026 | 5/6/2026 2:58:52 PM EST |
| 5.50 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 10 | 2.32 | -0.08 | 0.10 | -0.01 | 4/30/2026 | 5/6/2026 2:58:52 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.20 | -57.15% | 0.02 | 1 | 2 | 0.85 | -0.17 | 0.16 | -0.01 | 5/6/2026 | 5/6/2026 2:58:52 PM EST |
| 6.50 | 0.25 | 0.35 | 0.30 | 0.27 | -0.62 | -69.67% | 0.05 | 13 | 1 | 0.82 | -0.27 | 0.22 | -0.01 | 5/6/2026 | 5/6/2026 2:58:52 PM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.35 | -41.18% | 0.06 | 6 | 3 | 0.82 | -0.40 | 0.26 | -0.01 | 5/6/2026 | 5/6/2026 2:58:52 PM EST |
| 7.50 | 0.70 | 0.80 | 0.75 | 0.81 | % | 0.10 | 81 | 0 | 0.78 | -0.53 | 0.27 | -0.01 | 5/6/2026 | 5/6/2026 2:58:52 PM EST | |
| 8.00 | 1.00 | 1.15 | 1.08 | % | 0.14 | 0 | 0 | 0.88 | -0.65 | 0.25 | -0.01 | 5/6/2026 2:58:52 PM EST | |||
| 9.00 | 1.65 | 2.70 | 2.18 | 2.58 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.08 | -0.82 | 0.17 | -0.01 | 5/4/2026 | 5/6/2026 2:58:52 PM EST |
| 10.00 | 2.50 | 3.90 | 3.20 | % | 0.32 | 0 | 0 | 2.68 | -0.91 | 0.10 | -0.01 | 5/6/2026 2:58:52 PM EST | |||
| 11.00 | 2.45 | 5.00 | 3.73 | % | 0.34 | 0 | 0 | 2.95 | -0.97 | 0.04 | 0.00 | 5/6/2026 2:58:52 PM EST | |||
| 12.00 | 3.30 | 6.80 | 5.05 | 4.80 | % | 0.42 | 1 | 0 | 3.46 | -0.99 | 0.02 | 0.00 | 5/6/2026 | 5/6/2026 2:58:52 PM EST |