Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $5.89 as of 5/1/2026 7:08:16 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 | 3.60 | 7.50 | 5.55 | 4.55 | 0.00 | 0.00% | 11.10 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:48 PM EST |
| 1.00 | 3.00 | 7.00 | 5.00 | % | 5.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 1.50 | 2.55 | 6.50 | 4.53 | % | 3.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 2.00 | 2.05 | 6.10 | 4.08 | % | 2.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 2.50 | 1.80 | 5.00 | 3.40 | % | 1.36 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 3.00 | 1.90 | 4.30 | 3.10 | % | 1.03 | 0 | 0 | 4.80 | 1.00 | 0.01 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 3.50 | 1.45 | 3.40 | 2.43 | % | 0.69 | 0 | 0 | 3.11 | 0.99 | 0.02 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 4.00 | 0.90 | 3.20 | 2.05 | 2.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.22 | 0.96 | 0.05 | 0.00 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 4.50 | 1.30 | 2.35 | 1.83 | 1.60 | +0.80 | +100.00% | 0.41 | 30 | 80 | 2.08 | 0.90 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 5.00 | 0.15 | 2.60 | 1.38 | 1.09 | +0.60 | +122.45% | 0.28 | 13 | 1 | 2.93 | 0.82 | 0.15 | -0.01 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 5.50 | 0.90 | 1.20 | 1.05 | 0.94 | -0.06 | -6.00% | 0.19 | 1 | 40 | 0.91 | 0.72 | 0.21 | -0.01 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 6.00 | 0.60 | 0.90 | 0.75 | 0.70 | +0.14 | +25.00% | 0.12 | 16 | 53 | 0.87 | 0.60 | 0.25 | -0.01 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 6.50 | 0.40 | 0.50 | 0.45 | 0.46 | +0.06 | +15.00% | 0.07 | 10 | 25 | 0.79 | 0.47 | 0.26 | -0.01 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 7.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.02 | -6.07% | 0.05 | 3 | 103 | 0.80 | 0.36 | 0.24 | -0.01 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 7.50 | 0.15 | 0.30 | 0.23 | 0.25 | % | 0.03 | 21 | 0 | 0.82 | 0.27 | 0.21 | -0.01 | 5/1/2026 | 5/1/2026 3:59:48 PM EST | |
| 8.00 | 0.10 | 0.40 | 0.25 | % | 0.03 | 0 | 0 | 0.98 | 0.20 | 0.17 | -0.01 | 5/1/2026 3:59:48 PM EST | |||
| 8.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.04 | 0.13 | 0.14 | -0.01 | 5/1/2026 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.64 | 0.09 | 0.10 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.85 | 0.04 | 0.06 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.69 | 0.02 | 0.03 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 12.00 | 0.00 | 1.40 | 0.70 | % | 0.06 | 0 | 0 | 3.46 | 0.01 | 0.01 | 0.00 | 5/1/2026 3:59:48 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 | 5/1/2026 3:59:48 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 8.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 2.50 | 0.00 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 1.35 | 0.68 | % | 0.23 | 0 | 0 | 5.47 | 0.00 | 0.01 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 4.13 | -0.01 | 0.02 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.10 | 0 | 4 | 2.70 | -0.04 | 0.05 | 0.00 | 4/29/2026 | 5/1/2026 3:59:48 PM EST |
| 4.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.03 | -25.00% | 0.02 | 4 | 4 | 0.91 | -0.10 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 5.00 | 0.10 | 0.25 | 0.18 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.85 | -0.18 | 0.15 | -0.01 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 5.50 | 0.25 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.81 | -0.28 | 0.21 | -0.01 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 6.00 | 0.45 | 0.65 | 0.55 | 0.60 | +0.01 | +1.70% | 0.09 | 4 | 37 | 0.89 | -0.40 | 0.25 | -0.01 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 6.50 | 0.70 | 0.90 | 0.80 | % | 0.12 | 0 | 0 | 0.81 | -0.53 | 0.26 | -0.01 | 5/1/2026 3:59:48 PM EST | |||
| 7.00 | 1.05 | 1.25 | 1.15 | % | 0.16 | 0 | 0 | 0.82 | -0.64 | 0.24 | -0.01 | 5/1/2026 3:59:48 PM EST | |||
| 7.50 | 1.45 | 1.85 | 1.65 | % | 0.22 | 0 | 0 | 0.98 | -0.73 | 0.21 | -0.01 | 5/1/2026 3:59:48 PM EST | |||
| 8.00 | 1.20 | 2.95 | 2.08 | % | 0.26 | 0 | 0 | 2.27 | -0.80 | 0.17 | -0.01 | 5/1/2026 3:59:48 PM EST | |||
| 8.50 | 1.50 | 3.80 | 2.65 | % | 0.31 | 0 | 0 | 3.01 | -0.87 | 0.14 | -0.01 | 5/1/2026 3:59:48 PM EST | |||
| 9.00 | 2.10 | 4.10 | 3.10 | % | 0.34 | 0 | 0 | 2.75 | -0.91 | 0.10 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 10.00 | 2.90 | 4.60 | 3.75 | 4.25 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.73 | -0.96 | 0.06 | 0.00 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 11.00 | 3.10 | 6.90 | 5.00 | % | 0.45 | 0 | 0 | 4.26 | -0.98 | 0.03 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 12.00 | 4.00 | 7.90 | 5.95 | % | 0.50 | 0 | 0 | 4.44 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:48 PM EST |