Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $5.05 as of 10/15/2026 1:25:50 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 | 4.30 | 4.15 | 3.95 | -0.05 | -1.25% | 4.15 | 4 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:59:06 PM EST |
| 1.50 | 3.50 | 3.80 | 3.65 | 3.62 | +0.06 | +1.69% | 2.43 | 24 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:59:06 PM EST |
| 2.00 | 3.00 | 3.40 | 3.20 | 3.14 | +0.19 | +6.45% | 1.60 | 13 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:59:06 PM EST |
| 2.50 | 2.55 | 2.80 | 2.68 | 2.67 | +0.17 | +6.80% | 1.07 | 7 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:59:06 PM EST |
| 3.00 | 2.05 | 2.30 | 2.18 | 1.96 | -0.25 | -11.32% | 0.73 | 2 | 5 | 7.93 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:59:06 PM EST |
| 3.50 | 1.45 | 2.00 | 1.73 | 1.69 | +0.26 | +18.19% | 0.49 | 1 | 10 | 6.12 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:59:06 PM EST |
| 4.00 | 1.05 | 1.30 | 1.18 | 1.29 | +0.29 | +29.00% | 0.29 | 7 | 11 | 4.51 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:59:06 PM EST |
| 4.50 | 0.60 | 0.80 | 0.70 | 0.70 | +0.20 | +40.00% | 0.16 | 2 | 20 | 3.02 | 0.97 | 0.16 | -0.01 | 10/15/2026 | 10/15/2026 1:59:06 PM EST |
| 5.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.10 | +66.67% | 0.05 | 65 | 385 | 1.50 | 0.71 | 0.82 | -0.06 | 10/15/2026 | 10/15/2026 1:59:06 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 593 | 1.29 | 0.26 | 0.79 | -0.06 | 10/14/2026 | 10/15/2026 1:59:06 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 2 | 3,256 | 2.34 | 0.05 | 0.25 | -0.01 | 10/15/2026 | 10/15/2026 1:59:06 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 581 | 3.19 | 0.00 | 0.03 | 0.00 | 10/12/2026 | 10/15/2026 1:59:06 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,002 | 3.91 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 1:59:06 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 202 | 4.56 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/15/2026 1:59:06 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 11,451 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:59:06 PM EST |
| 8.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 533 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/15/2026 1:59:06 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/15/2026 1:59:06 PM EST |
| 9.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 1:59:06 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/15/2026 1:59:06 PM EST |
| 10.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 1:59:06 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 1:59:06 PM EST | |||
| 11.50 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 1:59:06 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 1:59:06 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 1:59:06 PM EST | |||
| 14.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 1:59:06 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 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.03 | 1 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:59:06 PM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | 0.11 | +0.02 | +22.23% | 0.05 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:59:06 PM EST |
| 2.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 1:59:06 PM EST |
| 2.50 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 1:59:06 PM EST |
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 1:59:06 PM EST | |||
| 3.50 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 1:59:06 PM EST |
| 4.00 | 0.00 | 0.55 | 0.28 | 0.46 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 1:59:06 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 4 | 3.30 | -0.03 | 0.16 | -0.01 | 10/15/2026 | 10/15/2026 1:59:06 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.13 | -0.02 | -13.34% | 0.02 | 7 | 2,201 | 1.42 | -0.29 | 0.82 | -0.06 | 10/15/2026 | 10/15/2026 1:59:06 PM EST |
| 5.50 | 0.25 | 0.80 | 0.53 | 0.51 | +0.06 | +13.34% | 0.10 | 7 | 653 | 5.59 | -0.74 | 0.79 | -0.06 | 10/15/2026 | 10/15/2026 1:59:06 PM EST |
| 6.00 | 0.75 | 0.95 | 0.85 | 0.82 | -0.26 | -24.08% | 0.14 | 11 | 987 | 3.77 | -0.95 | 0.25 | -0.01 | 10/15/2026 | 10/15/2026 1:59:06 PM EST |
| 6.50 | 1.20 | 1.85 | 1.53 | 1.58 | 0.00 | 0.00% | 0.24 | 0 | 15 | 8.67 | -1.00 | 0.03 | 0.00 | 10/14/2026 | 10/15/2026 1:59:06 PM EST |
| 7.00 | 1.70 | 2.35 | 2.03 | 2.00 | 0.00 | 0.00% | 0.29 | 0 | 97 | 9.69 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 1:59:06 PM EST |
| 7.50 | 2.10 | 2.80 | 2.45 | 2.41 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 1:59:06 PM EST |
| 8.00 | 2.55 | 3.40 | 2.98 | 3.05 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 1:59:06 PM EST |
| 8.50 | 3.10 | 3.90 | 3.50 | 3.51 | -0.09 | -2.50% | 0.41 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:59:06 PM EST |
| 9.00 | 3.70 | 4.10 | 3.90 | 3.93 | -0.12 | -2.97% | 0.43 | 2 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:59:06 PM EST |
| 9.50 | 4.10 | 4.70 | 4.40 | 4.50 | -0.12 | -2.60% | 0.46 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:59:06 PM EST |
| 10.00 | 4.60 | 5.20 | 4.90 | 4.93 | -0.14 | -2.77% | 0.49 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:59:06 PM EST |
| 10.50 | 5.00 | 5.90 | 5.45 | 5.40 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 1:59:06 PM EST |
| 11.00 | 5.70 | 6.20 | 5.95 | 6.05 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 1:59:06 PM EST |
| 11.50 | 6.00 | 6.90 | 6.45 | 6.50 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 1:59:06 PM EST |
| 12.00 | 6.50 | 7.40 | 6.95 | 7.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 1:59:06 PM EST |
| 13.00 | 7.50 | 8.40 | 7.95 | 7.90 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 1:59:06 PM EST |
| 14.00 | 8.50 | 9.40 | 8.95 | 9.05 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 1:59:06 PM EST |