Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $7.07 as of 5/29/2026 3:49:16 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 | 4.80 | 8.90 | 6.85 | 7.15 | +0.50 | +7.52% | 13.70 | 2 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 1.00 | 4.30 | 8.40 | 6.35 | 6.65 | +0.20 | +3.11% | 6.35 | 2 | 65 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 1.50 | 4.60 | 8.00 | 6.30 | 6.06 | +0.21 | +3.59% | 4.20 | 1 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 2.00 | 3.40 | 7.40 | 5.40 | 5.40 | +0.10 | +1.89% | 2.70 | 2 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 2.50 | 3.30 | 7.00 | 5.15 | 5.29 | 0.00 | 0.00% | 2.06 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:20 PM EST |
| 3.00 | 2.30 | 6.40 | 4.35 | 4.55 | +0.35 | +8.34% | 1.45 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 3.50 | 2.60 | 5.90 | 4.25 | 3.80 | 0.00 | 0.00% | 1.21 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:20 PM EST |
| 4.00 | 1.30 | 5.50 | 3.40 | 2.90 | -0.40 | -12.13% | 0.85 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 4.50 | 1.75 | 4.90 | 3.33 | 2.82 | 0.00 | 0.00% | 0.74 | 0 | 107 | 5.46 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:20 PM EST |
| 5.00 | 2.00 | 2.90 | 2.45 | 2.55 | +0.30 | +13.34% | 0.49 | 4 | 21 | 4.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 5.50 | 1.50 | 2.45 | 1.98 | 2.05 | +0.15 | +7.90% | 0.36 | 3 | 36 | 3.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 6.00 | 0.80 | 1.75 | 1.28 | 1.50 | +0.65 | +76.48% | 0.21 | 16 | 93 | 2.53 | 0.99 | 0.09 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 6.50 | 0.80 | 1.05 | 0.93 | 0.87 | +0.07 | +8.75% | 0.14 | 3 | 58 | 1.36 | 0.89 | 0.26 | -0.01 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 7.00 | 0.20 | 0.75 | 0.48 | 0.44 | +0.11 | +33.34% | 0.07 | 133 | 552 | 1.41 | 0.70 | 0.48 | -0.02 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 7.50 | 0.15 | 0.30 | 0.23 | 0.25 | +0.05 | +25.00% | 0.03 | 961 | 476 | 0.73 | 0.43 | 0.55 | -0.02 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.04 | +40.00% | 0.02 | 344 | 315 | 0.86 | 0.21 | 0.39 | -0.02 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 9 | 146 | 0.97 | 0.09 | 0.21 | -0.01 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.09 | 0.02 | 0.08 | 0.00 | 5/26/2026 | 5/29/2026 3:59:20 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.26 | 0.00 | 0.02 | 0.00 | 5/21/2026 | 5/29/2026 3:59:20 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.48 | 0.00 | 0.01 | 0.00 | 5/21/2026 | 5/29/2026 3:59:20 PM EST |
| 10.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:20 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 22 | 4.89 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:20 PM EST |
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:20 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 260 | 5.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:20 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:20 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:20 PM EST | |||
| 13.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:20 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:20 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:20 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:20 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 9.69 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:20 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 | 0.03 | -0.01 | -25.00% | 0.06 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:20 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:20 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.10 | +200.00% | 0.03 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 2.50 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:20 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.55 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:20 PM EST |
| 3.50 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:20 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.78 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:20 PM EST |
| 4.50 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 24 | 6.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:20 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.26 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:20 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.30 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:20 PM EST |
| 6.00 | 0.00 | 1.05 | 0.53 | 0.03 | -0.07 | -70.00% | 0.09 | 1 | 58 | 1.14 | -0.01 | 0.09 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 212 | 255 | 0.79 | -0.11 | 0.26 | -0.01 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 7.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.08 | -34.79% | 0.02 | 246 | 395 | 0.71 | -0.30 | 0.48 | -0.02 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 7.50 | 0.25 | 0.50 | 0.38 | 0.40 | -0.12 | -23.08% | 0.05 | 3,216 | 64 | 0.69 | -0.57 | 0.55 | -0.02 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 8.00 | 0.00 | 1.30 | 0.65 | 0.57 | -0.41 | -41.84% | 0.08 | 2 | 12 | 1.71 | -0.79 | 0.39 | -0.02 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 8.50 | 0.00 | 1.35 | 0.68 | 1.41 | -0.15 | -9.62% | 0.08 | 2 | 1 | 5.83 | -0.91 | 0.21 | -0.01 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 9.00 | 0.25 | 3.60 | 1.93 | 1.45 | -0.61 | -29.62% | 0.21 | 30 | 2 | 6.41 | -0.98 | 0.08 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 9.50 | 0.90 | 4.20 | 2.55 | 2.45 | 0.00 | 0.00% | 0.27 | 0 | 2 | 6.72 | -1.00 | 0.02 | 0.00 | 5/27/2026 | 5/29/2026 3:59:20 PM EST |
| 10.00 | 0.70 | 4.70 | 2.70 | 2.83 | 0.00 | 0.00% | 0.27 | 0 | 1 | 6.99 | -1.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 3:59:20 PM EST |
| 10.50 | 2.40 | 5.20 | 3.80 | 3.00 | -0.75 | -20.00% | 0.36 | 4 | 1 | 7.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 11.00 | 1.70 | 5.70 | 3.70 | 3.21 | -0.48 | -13.01% | 0.34 | 1 | 2 | 7.48 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 11.50 | 3.10 | 6.20 | 4.65 | 4.15 | 0.00 | 0.00% | 0.40 | 0 | 5 | 7.70 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:20 PM EST |
| 12.00 | 3.60 | 6.70 | 5.15 | 4.44 | -0.73 | -14.12% | 0.43 | 4 | 4 | 7.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 12.50 | 3.10 | 7.20 | 5.15 | 5.24 | +0.09 | +1.75% | 0.41 | 3 | 11 | 8.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 13.00 | 4.60 | 7.70 | 6.15 | 5.45 | -0.32 | -5.55% | 0.47 | 4 | 5 | 8.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 13.50 | 4.10 | 8.20 | 6.15 | 5.95 | -0.20 | -3.26% | 0.46 | 2 | 2 | 8.45 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 14.00 | 4.60 | 8.70 | 6.65 | 6.45 | -0.39 | -5.71% | 0.48 | 6 | 7 | 8.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 15.00 | 5.60 | 9.70 | 7.65 | 7.45 | -0.50 | -6.29% | 0.51 | 2 | 1 | 8.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |
| 16.00 | 7.00 | 10.70 | 8.85 | 8.80 | 0.00 | 0.00% | 0.55 | 0 | 4 | 8.95 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:20 PM EST |
| 17.00 | 7.60 | 11.60 | 9.60 | 9.45 | -0.10 | -1.05% | 0.56 | 1 | 2 | 9.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:20 PM EST |