Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $5.84 as of 9/3/2026 7:38:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.90 | 6.40 | 5.15 | 4.35 | +0.46 | +11.83% | 2.58 | 156 | 1,039 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 2.50 | 3.00 | 5.90 | 4.45 | 3.74 | +0.39 | +11.65% | 1.78 | 6 | 232 | 8.49 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 3.00 | 2.50 | 5.00 | 3.75 | % | 1.25 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 3.50 | 2.05 | 3.60 | 2.83 | % | 0.81 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 4.00 | 1.55 | 3.80 | 2.68 | % | 0.67 | 0 | 0 | 5.08 | 0.99 | 0.03 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 4.50 | 0.55 | 3.50 | 2.03 | % | 0.45 | 0 | 0 | 4.96 | 0.95 | 0.08 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 5.00 | 0.70 | 1.70 | 1.20 | % | 0.24 | 0 | 0 | 1.29 | 0.87 | 0.15 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 5.50 | 0.85 | 1.15 | 1.00 | 0.91 | +0.45 | +97.83% | 0.18 | 160 | 3 | 0.66 | 0.77 | 0.22 | -0.01 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 6.00 | 0.40 | 0.95 | 0.68 | 0.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.67 | 0.63 | 0.29 | -0.01 | 9/2/2026 | 9/3/2026 3:59:58 PM EST |
| 6.50 | 0.30 | 0.70 | 0.50 | 0.40 | % | 0.08 | 1 | 0 | 0.75 | 0.47 | 0.31 | -0.01 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 7.00 | 0.15 | 0.35 | 0.25 | 0.22 | +0.14 | +175.00% | 0.04 | 2 | 101 | 0.64 | 0.33 | 0.29 | -0.01 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.94 | 0.22 | 0.23 | -0.01 | 9/3/2026 3:59:58 PM EST | |||
| 8.00 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.01 | 1 | 0 | 0.67 | 0.17 | 0.18 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 8.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.98 | 0.08 | 0.12 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.91 | 0.05 | 0.08 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.02 | 0.03 | 0.05 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.40 | 0.01 | 0.03 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.23 | 0.01 | 0.02 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.01 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.35 | 0.68 | % | 0.17 | 0 | 0 | 3.90 | -0.01 | 0.03 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.95 | 0.48 | % | 0.11 | 0 | 0 | 2.62 | -0.05 | 0.08 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.69 | -0.13 | 0.15 | 0.00 | 9/1/2026 | 9/3/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.07 | -0.23 | 0.22 | -0.01 | 9/1/2026 | 9/3/2026 3:59:58 PM EST |
| 6.00 | 0.10 | 0.60 | 0.35 | % | 0.06 | 0 | 0 | 0.62 | -0.37 | 0.29 | -0.01 | 9/3/2026 3:59:58 PM EST | |||
| 6.50 | 0.35 | 0.80 | 0.58 | % | 0.09 | 0 | 0 | 0.58 | -0.53 | 0.31 | -0.01 | 9/3/2026 3:59:58 PM EST | |||
| 7.00 | 0.85 | 1.15 | 1.00 | 1.00 | % | 0.14 | 50 | 0 | 0.69 | -0.67 | 0.29 | -0.01 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 7.50 | 0.95 | 2.25 | 1.60 | 1.95 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.87 | -0.78 | 0.23 | -0.01 | 8/31/2026 | 9/3/2026 3:59:58 PM EST |
| 8.00 | 1.60 | 2.70 | 2.15 | % | 0.27 | 0 | 0 | 1.97 | -0.83 | 0.18 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 8.50 | 1.85 | 3.60 | 2.73 | % | 0.32 | 0 | 0 | 2.63 | -0.92 | 0.12 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 9.00 | 2.50 | 4.80 | 3.65 | % | 0.41 | 0 | 0 | 3.80 | -0.95 | 0.08 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 9.50 | 3.00 | 5.30 | 4.15 | % | 0.44 | 0 | 0 | 3.91 | -0.97 | 0.05 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 10.00 | 3.50 | 5.30 | 4.40 | % | 0.44 | 0 | 0 | 3.25 | -0.99 | 0.03 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 10.50 | 4.00 | 6.30 | 5.15 | % | 0.49 | 0 | 0 | 4.00 | -0.99 | 0.02 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 11.00 | 4.50 | 6.80 | 5.65 | % | 0.51 | 0 | 0 | 4.09 | -1.00 | 0.01 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 11.50 | 5.00 | 7.30 | 6.15 | % | 0.53 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST |