Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $5.12 as of 10/27/2026 8:29:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.00 | 4.60 | 4.30 | 4.30 | +0.40 | +10.26% | 4.30 | 2 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 1.50 | 3.10 | 4.60 | 3.85 | 3.42 | 0.00 | 0.00% | 2.57 | 0 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 2.00 | 2.65 | 3.70 | 3.18 | 3.15 | 0.00 | 0.00% | 1.59 | 0 | 304 | 8.37 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:59 PM EST |
| 2.50 | 2.45 | 2.90 | 2.68 | 2.59 | % | 1.07 | 2 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST | |
| 3.00 | 1.95 | 2.30 | 2.13 | 2.07 | -0.75 | -26.60% | 0.71 | 2 | 30 | 3.26 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 3.50 | 1.10 | 2.25 | 1.68 | % | 0.48 | 0 | 0 | 4.65 | 1.00 | 0.01 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 4.00 | 1.00 | 1.90 | 1.45 | 1.15 | +0.14 | +13.87% | 0.36 | 10 | 14 | 4.28 | 0.96 | 0.12 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 4.50 | 0.45 | 1.15 | 0.80 | 0.60 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.53 | 0.82 | 0.33 | -0.01 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 5.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.10 | +33.34% | 0.08 | 12,992 | 42 | 0.92 | 0.59 | 0.50 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 5.50 | 0.15 | 0.25 | 0.20 | 0.18 | +0.08 | +80.00% | 0.04 | 14 | 200 | 0.94 | 0.35 | 0.47 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 71 | 224 | 0.95 | 0.19 | 0.32 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 144 | 1.37 | 0.08 | 0.18 | -0.01 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.86 | 0.03 | 0.08 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 5 | 5.33 | 0.01 | 0.03 | 0.00 | 10/9/2026 | 10/27/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 2.10 | 1.05 | 0.07 | 0.00 | 0.00% | 0.13 | 0 | 8 | 8.48 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/27/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 7 | 5.84 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 2 | 7.39 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 10.50 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 1.50 | 0.00 | 1.15 | 0.58 | % | 0.39 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 9.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.14 | 0 | 1 | 6.05 | 0.00 | 0.01 | 0.00 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 15 | 3.81 | -0.04 | 0.12 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 4.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.09 | -56.25% | 0.02 | 20 | 99 | 0.99 | -0.18 | 0.33 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.15 | -37.50% | 0.05 | 11 | 296 | 0.92 | -0.41 | 0.50 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 5.50 | 0.30 | 0.80 | 0.55 | 0.50 | -0.19 | -27.54% | 0.10 | 1 | 243 | 1.69 | -0.65 | 0.47 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 6.00 | 0.55 | 1.65 | 1.10 | 1.10 | 0.00 | 0.00% | 0.18 | 0 | 8 | 3.20 | -0.81 | 0.32 | -0.01 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 6.50 | 0.80 | 2.10 | 1.45 | 1.55 | 0.00 | 0.00% | 0.22 | 0 | 20 | 3.44 | -0.92 | 0.18 | -0.01 | 10/19/2026 | 10/27/2026 3:59:59 PM EST |
| 7.00 | 1.70 | 2.85 | 2.28 | % | 0.33 | 0 | 0 | 4.52 | -0.97 | 0.08 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 7.50 | 2.20 | 3.40 | 2.80 | % | 0.37 | 0 | 0 | 4.97 | -0.99 | 0.03 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 8.00 | 2.70 | 3.60 | 3.15 | 3.14 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.34 | -1.00 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 8.50 | 3.00 | 4.50 | 3.75 | % | 0.44 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 9.00 | 3.50 | 4.90 | 4.20 | 4.14 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:59 PM EST |
| 9.50 | 4.00 | 5.60 | 4.80 | % | 0.51 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 10.00 | 4.50 | 6.10 | 5.30 | % | 0.53 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 10.50 | 5.00 | 6.30 | 5.65 | % | 0.54 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 11.00 | 5.50 | 7.40 | 6.45 | % | 0.59 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 11.50 | 6.00 | 7.70 | 6.85 | % | 0.60 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |