Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $4.67 as of 1/9/2026 10:49:23 AM 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 | 2.15 | 5.80 | 3.98 | 4.20 | +0.20 | +5.00% | 7.96 | 25 | 59 | 9.72 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 1.00 | 2.50 | 4.90 | 3.70 | 2.50 | 0.00 | 0.00% | 3.70 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/9/2026 3:59:57 PM EST |
| 1.50 | 1.60 | 4.40 | 3.00 | 2.92 | 0.00 | 0.00% | 2.00 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:57 PM EST |
| 2.00 | 1.10 | 3.30 | 2.20 | 2.80 | 0.00 | 0.00% | 1.10 | 0 | 286 | 9.55 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 2.50 | 1.50 | 2.30 | 1.90 | 2.30 | +0.10 | +4.55% | 0.76 | 1 | 165 | 3.04 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 3.00 | 0.50 | 2.00 | 1.25 | 1.65 | 0.00 | 0.00% | 0.42 | 0 | 1,638 | 4.17 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 3.50 | 1.00 | 1.80 | 1.40 | 1.20 | 0.00 | 0.00% | 0.40 | 3 | 432 | 1.68 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 4.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.40 | +100.00% | 0.20 | 295 | 2,891 | 1.11 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 4.50 | 0.25 | 0.45 | 0.35 | 0.35 | +0.05 | +16.67% | 0.08 | 822 | 3,680 | 0.81 | 0.78 | 0.97 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.02 | +28.58% | 0.02 | 588 | 12,825 | 0.66 | 0.29 | 0.82 | -0.01 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,923 | 1.01 | 0.05 | 0.25 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.37 | 0.00 | 0.03 | 0.00 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,376 | 1.95 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,988 | 2.19 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,334 | 2.41 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,686 | 3.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15,426 | 3.14 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,917 | 3.43 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/9/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,500 | 3.69 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 132 | 7.90 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 1/9/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 1/9/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,560 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 1/9/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,823 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/9/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 731 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.20 | 0.10 | 0.38 | +0.33 | +660.00% | 0.20 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 1.00 | 0.00 | 0.20 | 0.10 | 0.43 | +0.34 | +377.78% | 0.10 | 1 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 1.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.32 | 0 | 332 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 1/9/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.25 | 0 | 1,278 | 4.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/9/2026 3:59:57 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 2,771 | 3.83 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.03 | +60.00% | 0.01 | 1 | 762 | 2.42 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 274 | 1.74 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 16 | 5,824 | 1.13 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 213 | 912 | 0.63 | -0.22 | 0.97 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | 0.38 | -0.07 | -15.56% | 0.06 | 41 | 2,206 | 0.88 | -0.71 | 0.82 | -0.01 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 5.50 | 0.65 | 1.05 | 0.85 | 0.82 | -0.13 | -13.69% | 0.15 | 7 | 1,855 | 2.06 | -0.95 | 0.25 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 6.00 | 0.50 | 2.05 | 1.28 | 2.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.53 | -1.00 | 0.03 | 0.00 | 12/29/2025 | 1/9/2026 3:59:57 PM EST |
| 6.50 | 0.70 | 2.95 | 1.83 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 7.00 | 1.15 | 3.10 | 2.13 | 3.60 | 0.00 | 0.00% | 0.30 | 0 | 139 | 5.54 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:57 PM EST |
| 7.50 | 1.60 | 3.80 | 2.70 | 3.35 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 1/9/2026 3:59:57 PM EST |
| 8.00 | 1.15 | 4.30 | 2.73 | 4.40 | 0.00 | 0.00% | 0.34 | 0 | 42 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 1/9/2026 3:59:57 PM EST |
| 8.50 | 2.20 | 5.90 | 4.05 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 9.00 | 2.15 | 6.30 | 4.23 | 3.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 1/9/2026 3:59:57 PM EST |
| 10.00 | 4.00 | 6.70 | 5.35 | 5.44 | 0.00 | 0.00% | 0.53 | 0 | 294 | 0.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 11.00 | 4.80 | 8.30 | 6.55 | 5.19 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 1/9/2026 3:59:57 PM EST |
| 12.00 | 5.90 | 9.20 | 7.55 | 5.65 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 1/9/2026 3:59:57 PM EST |
| 13.00 | 6.90 | 10.00 | 8.45 | 6.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 1/9/2026 3:59:57 PM EST |
| 14.00 | 7.20 | 11.20 | 9.20 | 7.95 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 1/9/2026 3:59:57 PM EST |
| 15.00 | 8.20 | 12.00 | 10.10 | 9.04 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 1/9/2026 3:59:57 PM EST |
| 16.00 | 9.90 | 12.50 | 11.20 | 10.30 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 1/9/2026 3:59:57 PM EST |
| 17.00 | 10.20 | 14.30 | 12.25 | 11.15 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 1/9/2026 3:59:57 PM EST |
| 20.00 | 13.20 | 17.30 | 15.25 | 14.70 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 1/9/2026 3:59:57 PM EST |