Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $5.29 as of 9/29/2026 1:09:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.60 | 3.90 | 3.75 | 3.78 | -0.45 | -10.64% | 2.50 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 2.00 | 3.00 | 3.90 | 3.45 | 3.60 | 0.00 | 0.00% | 1.73 | 0 | 1,202 | 8.93 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 12:58:55 PM EST |
| 2.50 | 2.35 | 3.40 | 2.88 | 3.00 | 0.00 | 0.00% | 1.15 | 0 | 267 | 7.19 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 12:58:55 PM EST |
| 3.00 | 2.00 | 2.70 | 2.35 | 3.40 | 0.00 | 0.00% | 0.78 | 0 | 29 | 4.84 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 12:58:55 PM EST |
| 3.50 | 1.50 | 2.65 | 2.08 | 2.90 | 0.00 | 0.00% | 0.59 | 0 | 2 | 5.87 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 12:58:55 PM EST |
| 4.00 | 1.00 | 1.75 | 1.38 | 1.86 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.29 | 0.99 | 0.05 | 0.00 | 9/28/2026 | 9/29/2026 12:58:55 PM EST |
| 4.50 | 0.70 | 0.90 | 0.80 | 0.76 | -0.34 | -30.91% | 0.18 | 1 | 4 | 1.03 | 0.90 | 0.25 | -0.01 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.27 | -43.55% | 0.08 | 2 | 8 | 0.72 | 0.68 | 0.54 | -0.01 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 5.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.07 | -31.82% | 0.03 | 167 | 182 | 0.78 | 0.39 | 0.59 | -0.01 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 276 | 858 | 0.84 | 0.17 | 0.38 | -0.01 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 376 | 1.01 | 0.06 | 0.18 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 180 | 1.25 | 0.02 | 0.07 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 366 | 1.98 | 0.00 | 0.02 | 0.00 | 9/28/2026 | 9/29/2026 12:58:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.65 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 12:58:55 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 11 | 4.46 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 12:58:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 7.86 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 12:58:55 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 3.50 | 0.00 | 0.65 | 0.33 | % | 0.09 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.30 | -0.01 | 0.05 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 4.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.12 | -0.10 | 0.25 | -0.01 | 9/29/2026 12:58:55 PM EST | |||
| 5.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.03 | 1,125 | 3,021 | 0.68 | -0.32 | 0.54 | -0.01 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 5.50 | 0.35 | 0.45 | 0.40 | 0.40 | +0.05 | +14.29% | 0.07 | 19 | 59 | 0.74 | -0.61 | 0.59 | -0.01 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 6.00 | 0.70 | 0.90 | 0.80 | 0.77 | +0.10 | +14.93% | 0.13 | 3 | 55 | 0.71 | -0.83 | 0.38 | -0.01 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 6.50 | 1.10 | 1.40 | 1.25 | 1.25 | +0.52 | +71.24% | 0.19 | 1 | 406 | 1.54 | -0.94 | 0.18 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 7.00 | 1.55 | 1.95 | 1.75 | 1.60 | 0.00 | 0.00% | 0.25 | 0 | 95 | 2.02 | -0.98 | 0.07 | 0.00 | 9/28/2026 | 9/29/2026 12:58:55 PM EST |
| 7.50 | 2.10 | 2.45 | 2.28 | 1.76 | 0.00 | 0.00% | 0.30 | 0 | 9 | 2.28 | -1.00 | 0.02 | 0.00 | 9/28/2026 | 9/29/2026 12:58:55 PM EST |
| 8.00 | 2.30 | 3.20 | 2.75 | % | 0.34 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 8.50 | 2.80 | 3.70 | 3.25 | % | 0.38 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 9.00 | 3.30 | 4.30 | 3.80 | % | 0.42 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 9.50 | 3.80 | 4.80 | 4.30 | % | 0.45 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 10.00 | 4.30 | 5.50 | 4.90 | 3.53 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.17 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 12:58:55 PM EST |
| 10.50 | 4.80 | 5.80 | 5.30 | 4.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 12:58:55 PM EST |
| 11.00 | 5.30 | 6.50 | 5.90 | % | 0.54 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 11.50 | 5.80 | 7.10 | 6.45 | 5.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 12:58:55 PM EST |
| 12.00 | 6.30 | 7.60 | 6.95 | % | 0.58 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 13.00 | 7.30 | 8.60 | 7.95 | % | 0.61 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST |