Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $6.44 as of 9/16/2026 12:19:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.80 | 6.00 | 5.90 | 5.90 | +0.05 | +0.86% | 11.80 | 4,949 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 1.00 | 5.30 | 5.70 | 5.50 | 5.40 | -0.02 | -0.37% | 5.50 | 4,969 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 1.50 | 4.70 | 5.10 | 4.90 | 4.93 | -0.06 | -1.21% | 3.27 | 15 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 2.00 | 4.10 | 4.60 | 4.35 | 4.36 | -0.08 | -1.81% | 2.17 | 2 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 2.50 | 3.70 | 4.10 | 3.90 | 3.84 | -0.14 | -3.52% | 1.56 | 3 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 3.00 | 3.10 | 3.70 | 3.40 | 3.32 | -0.20 | -5.69% | 1.13 | 4 | 1,740 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 3.50 | 2.80 | 3.20 | 3.00 | 2.92 | -0.01 | -0.35% | 0.86 | 2 | 108 | 7.43 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 4.00 | 2.30 | 2.65 | 2.48 | 2.49 | -0.01 | -0.40% | 0.62 | 2 | 258 | 6.66 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 4.50 | 1.75 | 2.30 | 2.03 | 2.01 | 0.00 | 0.00% | 0.45 | 0 | 103 | 6.68 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 11:58:54 AM EST |
| 5.00 | 1.15 | 1.60 | 1.38 | 1.39 | 0.00 | 0.00% | 0.28 | 0 | 385 | 3.92 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 11:58:54 AM EST |
| 5.50 | 0.80 | 1.05 | 0.93 | 0.80 | -0.10 | -11.12% | 0.17 | 3 | 215 | 2.56 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 6.00 | 0.35 | 0.65 | 0.50 | 0.25 | -0.25 | -50.00% | 0.08 | 54 | 1,374 | 2.20 | 0.88 | 0.58 | -0.01 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 6.50 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.02 | 183 | 1,720 | 0.89 | 0.38 | 1.09 | -0.03 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.01 | 537 | 4,635 | 1.52 | 0.05 | 0.33 | -0.01 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.47 | 0.00 | 0.02 | 0.00 | 9/11/2026 | 9/16/2026 11:58:54 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 12,781 | 2.16 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:54 AM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,029 | 2.95 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 11:58:54 AM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 8.05 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:54 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,281 | 3.60 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 11:58:54 AM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 8.90 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:54 AM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 860 | 4.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/16/2026 11:58:54 AM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:54 AM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.01 | 50 | 413 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/16/2026 11:58:54 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 504 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/16/2026 11:58:54 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/16/2026 11:58:54 AM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/16/2026 11:58:54 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/16/2026 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 11:58:54 AM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 11:58:54 AM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10,025 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 11:58:54 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,441 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/16/2026 11:58:54 AM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/16/2026 11:58:54 AM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.10 | 0 | 4,027 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/16/2026 11:58:54 AM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 654 | 9.32 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 11:58:54 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,243 | 2.48 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 11:58:54 AM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6,037 | 2.57 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 11:58:54 AM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 40 | 1,101 | 1.31 | -0.12 | 0.58 | -0.01 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 6.50 | 0.15 | 0.25 | 0.20 | 0.22 | +0.02 | +10.00% | 0.03 | 75 | 619 | 0.66 | -0.62 | 1.09 | -0.03 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 7.00 | 0.55 | 0.75 | 0.65 | 0.58 | -0.05 | -7.94% | 0.09 | 45 | 599 | 2.40 | -0.95 | 0.33 | -0.01 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 7.50 | 0.80 | 1.35 | 1.08 | 0.98 | -0.17 | -14.79% | 0.14 | 2 | 4 | 3.09 | -1.00 | 0.02 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 8.00 | 1.35 | 1.90 | 1.63 | 1.52 | -0.10 | -6.18% | 0.20 | 2 | 902 | 3.99 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 8.50 | 1.40 | 2.35 | 1.88 | 2.06 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.21 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 11:58:54 AM EST |
| 9.00 | 2.15 | 2.95 | 2.55 | 2.53 | 0.00 | 0.00% | 0.28 | 0 | 2 | 5.32 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 9.50 | 2.95 | 3.30 | 3.13 | 3.09 | +0.16 | +5.47% | 0.33 | 1 | 2 | 6.08 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 10.00 | 2.90 | 4.00 | 3.45 | 3.53 | 0.00 | 0.00% | 0.35 | 0 | 16 | 6.49 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 10.50 | 3.80 | 4.30 | 4.05 | 4.03 | -0.03 | -0.74% | 0.39 | 1 | 5 | 5.46 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 11.00 | 4.10 | 4.80 | 4.45 | 4.66 | 0.00 | 0.00% | 0.40 | 0 | 2 | 5.79 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 11.50 | 4.60 | 5.30 | 4.95 | 5.07 | -0.04 | -0.79% | 0.43 | 1 | 3 | 6.09 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 12.00 | 5.30 | 5.80 | 5.55 | 5.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 13.00 | 5.90 | 7.20 | 6.55 | 6.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 9.70 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 14.00 | 7.50 | 7.80 | 7.65 | 7.45 | 0.00 | 0.00% | 0.55 | 0 | 4 | 7.37 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 15.00 | 8.40 | 8.90 | 8.65 | 8.56 | 0.00 | 0.00% | 0.58 | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 16.00 | 9.40 | 9.80 | 9.60 | 9.55 | +0.05 | +0.53% | 0.60 | 2 | 2 | 8.20 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 17.00 | 10.30 | 10.90 | 10.60 | 10.60 | -0.70 | -6.20% | 0.62 | 3 | 4 | 9.45 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |