Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $6.46 as of 9/23/2026 3:39:07 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 | 4.70 | 6.90 | 5.80 | 4.78 | -0.31 | -6.09% | 3.87 | 582 | 1,296 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:06 PM EST |
| 2.00 | 4.00 | 6.40 | 5.20 | 4.37 | -0.22 | -4.80% | 2.60 | 658 | 1,041 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:06 PM EST |
| 2.50 | 3.60 | 5.90 | 4.75 | 3.81 | -0.27 | -6.62% | 1.90 | 46 | 244 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:06 PM EST |
| 3.00 | 2.80 | 3.90 | 3.35 | 3.40 | 0.00 | 0.00% | 1.12 | 0 | 77 | 3.73 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:06 PM EST |
| 3.50 | 2.35 | 3.40 | 2.88 | % | 0.82 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 4.00 | 1.85 | 3.10 | 2.48 | 2.33 | -0.25 | -9.69% | 0.62 | 18 | 1 | 2.53 | 0.99 | 0.03 | 0.00 | 9/23/2026 | 9/23/2026 4:00:06 PM EST |
| 4.50 | 1.40 | 2.70 | 2.05 | 1.86 | % | 0.46 | 18 | 0 | 2.79 | 0.95 | 0.08 | 0.00 | 9/23/2026 | 9/23/2026 4:00:06 PM EST | |
| 5.00 | 0.10 | 3.10 | 1.60 | 1.64 | 0.00 | 0.00% | 0.32 | 0 | 22 | 3.95 | 0.88 | 0.15 | 0.00 | 9/21/2026 | 9/23/2026 4:00:06 PM EST |
| 5.50 | 0.80 | 1.35 | 1.08 | 0.79 | -0.39 | -33.06% | 0.20 | 9 | 89 | 0.76 | 0.77 | 0.23 | -0.01 | 9/23/2026 | 9/23/2026 4:00:06 PM EST |
| 6.00 | 0.35 | 0.95 | 0.65 | 0.65 | -0.15 | -18.75% | 0.11 | 661 | 115 | 0.66 | 0.64 | 0.29 | -0.01 | 9/23/2026 | 9/23/2026 4:00:06 PM EST |
| 6.50 | 0.15 | 0.65 | 0.40 | 0.52 | 0.00 | 0.00% | 0.06 | 0 | 90 | 0.66 | 0.49 | 0.30 | -0.01 | 9/21/2026 | 9/23/2026 4:00:06 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.09 | -25.72% | 0.04 | 10,576 | 97 | 0.72 | 0.36 | 0.27 | -0.01 | 9/23/2026 | 9/23/2026 4:00:06 PM EST |
| 7.50 | 0.10 | 0.30 | 0.20 | 0.15 | -0.05 | -25.00% | 0.03 | 98 | 131 | 0.78 | 0.25 | 0.22 | -0.01 | 9/23/2026 | 9/23/2026 4:00:06 PM EST |
| 8.00 | 0.05 | 0.30 | 0.18 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.86 | 0.18 | 0.18 | -0.01 | 9/22/2026 | 9/23/2026 4:00:06 PM EST |
| 8.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 45 | 2.31 | 0.09 | 0.12 | 0.00 | 9/17/2026 | 9/23/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | 0.06 | 0.09 | 0.00 | 9/16/2026 | 9/23/2026 4:00:06 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.23 | 0.03 | 0.05 | 0.00 | 9/10/2026 | 9/23/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 2.12 | 0.02 | 0.03 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 10.50 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.82 | 0.01 | 0.02 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.14 | 0.01 | 0.01 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.23 | 0.00 | 0.01 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 13.00 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 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 | 1.35 | 0.68 | % | 0.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.93 | -0.01 | 0.03 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 4.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.18 | -0.05 | 0.08 | 0.00 | 9/21/2026 | 9/23/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.91 | -0.12 | 0.15 | 0.00 | 9/22/2026 | 9/23/2026 4:00:06 PM EST |
| 5.50 | 0.10 | 0.30 | 0.20 | 0.27 | +0.12 | +80.00% | 0.04 | 22 | 80 | 0.74 | -0.23 | 0.23 | -0.01 | 9/23/2026 | 9/23/2026 4:00:06 PM EST |
| 6.00 | 0.20 | 0.50 | 0.35 | 0.33 | +0.06 | +22.23% | 0.06 | 51 | 31 | 0.70 | -0.36 | 0.29 | -0.01 | 9/23/2026 | 9/23/2026 4:00:06 PM EST |
| 6.50 | 0.35 | 0.85 | 0.60 | 0.50 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.68 | -0.51 | 0.30 | -0.01 | 9/21/2026 | 9/23/2026 4:00:06 PM EST |
| 7.00 | 0.50 | 1.40 | 0.95 | 0.90 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.33 | -0.64 | 0.27 | -0.01 | 9/18/2026 | 9/23/2026 4:00:06 PM EST |
| 7.50 | 0.85 | 3.20 | 2.03 | % | 0.27 | 0 | 0 | 3.38 | -0.75 | 0.22 | -0.01 | 9/23/2026 4:00:06 PM EST | |||
| 8.00 | 1.30 | 3.00 | 2.15 | % | 0.27 | 0 | 0 | 2.56 | -0.82 | 0.18 | -0.01 | 9/23/2026 4:00:06 PM EST | |||
| 8.50 | 0.35 | 4.20 | 2.28 | 2.03 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.71 | -0.91 | 0.12 | 0.00 | 9/16/2026 | 9/23/2026 4:00:06 PM EST |
| 9.00 | 2.55 | 4.50 | 3.53 | 2.65 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.57 | -0.94 | 0.09 | 0.00 | 9/18/2026 | 9/23/2026 4:00:06 PM EST |
| 9.50 | 2.90 | 4.90 | 3.90 | % | 0.41 | 0 | 0 | 3.56 | -0.97 | 0.05 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 10.00 | 3.40 | 4.90 | 4.15 | % | 0.42 | 0 | 0 | 2.99 | -0.98 | 0.03 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 10.50 | 3.80 | 5.70 | 4.75 | % | 0.45 | 0 | 0 | 3.52 | -0.99 | 0.02 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 11.00 | 4.40 | 5.80 | 5.10 | % | 0.46 | 0 | 0 | 3.06 | -0.99 | 0.01 | 0.00 | 9/23/2026 4:00:06 PM EST | |||
| 11.50 | 4.80 | 6.70 | 5.75 | 5.25 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.72 | -1.00 | 0.01 | 0.00 | 9/16/2026 | 9/23/2026 4:00:06 PM EST |
| 13.00 | 6.40 | 7.90 | 7.15 | % | 0.55 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:06 PM EST |