Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $5.12 as of 10/28/2026 2:41:49 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 | 3.40 | 5.10 | 4.25 | 3.50 | -0.20 | -5.41% | 2.83 | 13 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 2.00 | 2.85 | 3.20 | 3.03 | 3.12 | -0.09 | -2.81% | 1.51 | 4 | 1,341 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 2.50 | 2.30 | 3.20 | 2.75 | 2.55 | -0.04 | -1.55% | 1.10 | 5 | 551 | 9.96 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 3.00 | 1.75 | 2.15 | 1.95 | 2.15 | -0.01 | -0.47% | 0.65 | 2 | 36 | 8.58 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 3.50 | 1.40 | 3.30 | 2.35 | 1.71 | +0.26 | +17.94% | 0.67 | 1 | 17 | 8.28 | 1.00 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 4.00 | 0.90 | 2.60 | 1.75 | 1.10 | +0.08 | +7.85% | 0.44 | 2 | 2 | 4.69 | 0.96 | 0.13 | -0.01 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 4.50 | 0.60 | 1.05 | 0.83 | 0.65 | +0.25 | +62.50% | 0.18 | 4 | 11 | 2.00 | 0.82 | 0.38 | -0.04 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.08 | -24.25% | 0.06 | 71 | 835 | 1.78 | 0.56 | 0.58 | -0.06 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 5.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.02 | -15.39% | 0.02 | 143 | 2,152 | 1.85 | 0.30 | 0.49 | -0.06 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 2 | 2,045 | 1.95 | 0.14 | 0.30 | -0.04 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 3,071 | 2.55 | 0.05 | 0.14 | -0.01 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 643 | 3.69 | 0.02 | 0.05 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 27 | 5.22 | 0.00 | 0.02 | 0.00 | 10/12/2026 | 10/28/2026 1:58:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 139 | 3.93 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 10/28/2026 1:58:55 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.65 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/28/2026 1:58:55 PM EST |
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | 0.20 | % | 0.11 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST | |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.17 | -48.58% | 0.02 | 4 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 10.50 | 0.00 | 2.15 | 1.08 | 0.14 | % | 0.10 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST | |
| 11.00 | 0.00 | 2.15 | 1.08 | 0.12 | % | 0.10 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST | |
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 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 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.02 | 2 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 2.00 | 0.00 | 2.10 | 1.05 | 0.07 | 0.00 | 0.00% | 0.53 | 2 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 2.50 | 0.00 | 2.10 | 1.05 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.01 | 200 | 500 | 2.60 | -0.04 | 0.13 | -0.01 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.02 | 253 | 213 | 1.84 | -0.18 | 0.38 | -0.04 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 5.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.11 | +57.90% | 0.05 | 1,274 | 158 | 1.67 | -0.44 | 0.58 | -0.06 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 5.50 | 0.40 | 0.70 | 0.55 | 0.59 | -0.03 | -4.84% | 0.10 | 1 | 535 | 2.06 | -0.70 | 0.49 | -0.06 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 6.00 | 0.80 | 1.80 | 1.30 | 0.90 | 0.00 | 0.00% | 0.22 | 0 | 90 | 1.85 | -0.86 | 0.30 | -0.04 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 6.50 | 1.35 | 2.35 | 1.85 | 1.41 | +0.46 | +48.43% | 0.28 | 1 | 4 | 4.87 | -0.95 | 0.14 | -0.01 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 7.00 | 1.80 | 3.50 | 2.65 | 1.94 | -0.53 | -21.46% | 0.38 | 2 | 21 | 5.15 | -0.98 | 0.05 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 7.50 | 2.30 | 2.50 | 2.40 | 2.46 | -0.40 | -13.99% | 0.32 | 10 | 3 | 4.31 | -1.00 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 8.00 | 2.80 | 3.10 | 2.95 | 2.95 | -0.21 | -6.65% | 0.37 | 14 | 3 | 5.31 | -1.00 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 8.50 | 3.30 | 4.80 | 4.05 | 3.41 | -0.19 | -5.28% | 0.48 | 2 | 2 | 5.75 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 9.00 | 3.80 | 6.10 | 4.95 | % | 0.55 | 0 | 0 | 9.51 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:55 PM EST | |||
| 9.50 | 4.30 | 6.30 | 5.30 | 4.76 | 0.00 | 0.00% | 0.56 | 0 | 11 | 7.53 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 10.00 | 4.80 | 7.10 | 5.95 | 5.18 | 0.00 | 0.00% | 0.59 | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 10.50 | 5.30 | 7.30 | 6.30 | 5.53 | -0.02 | -0.36% | 0.60 | 1 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:55 PM EST |
| 11.00 | 5.40 | 7.40 | 6.40 | 6.15 | 0.00 | 0.00% | 0.58 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:55 PM EST |
| 11.50 | 5.90 | 8.60 | 7.25 | 6.71 | 0.00 | 0.00% | 0.63 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |
| 13.00 | 7.30 | 10.10 | 8.70 | 8.14 | 0.00 | 0.00% | 0.67 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:55 PM EST |