Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $8.56 as of 5/14/2026 7:15:47 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 | 7.10 | 8.60 | 7.85 | 7.71 | 0.00 | 0.00% | 15.70 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 1.00 | 6.60 | 8.10 | 7.35 | 6.69 | 0.00 | 0.00% | 7.35 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 1.50 | 6.10 | 7.60 | 6.85 | 6.56 | 0.00 | 0.00% | 4.57 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 2.00 | 5.60 | 7.10 | 6.35 | 6.14 | 0.00 | 0.00% | 3.17 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 2.50 | 5.10 | 6.60 | 5.85 | 5.75 | 0.00 | 0.00% | 2.34 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 3.00 | 4.80 | 5.90 | 5.35 | 5.35 | 0.00 | 0.00% | 1.78 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 3.50 | 4.30 | 5.40 | 4.85 | 4.35 | 0.00 | 0.00% | 1.39 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 4.00 | 3.80 | 4.90 | 4.35 | 4.42 | 0.00 | 0.00% | 1.09 | 0 | 416 | 6.75 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 4.50 | 3.30 | 4.30 | 3.80 | 3.86 | 0.00 | 0.00% | 0.84 | 0 | 313 | 7.23 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 5.00 | 3.00 | 3.40 | 3.20 | 3.20 | -0.30 | -8.58% | 0.64 | 12 | 4,764 | 5.01 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 3:59:58 PM EST |
| 5.50 | 2.55 | 2.90 | 2.73 | 2.35 | 0.00 | 0.00% | 0.50 | 0 | 764 | 5.36 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 6.00 | 2.05 | 2.70 | 2.38 | 2.17 | -0.13 | -5.66% | 0.40 | 1 | 7,135 | 5.64 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 3:59:58 PM EST |
| 6.50 | 1.60 | 1.95 | 1.78 | 1.64 | -0.31 | -15.90% | 0.27 | 6 | 877 | 2.90 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 3:59:58 PM EST |
| 7.00 | 1.05 | 1.35 | 1.20 | 1.25 | -0.25 | -16.67% | 0.17 | 7 | 2,790 | 3.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 3:59:58 PM EST |
| 7.50 | 0.65 | 0.80 | 0.73 | 0.65 | -0.29 | -30.86% | 0.10 | 5 | 1,442 | 2.27 | 0.92 | 0.29 | -0.02 | 5/14/2026 | 5/13/2026 3:59:58 PM EST |
| 8.00 | 0.25 | 0.45 | 0.35 | 0.34 | -0.21 | -38.19% | 0.04 | 16 | 2,094 | 1.21 | 0.72 | 0.47 | -0.05 | 5/14/2026 | 5/13/2026 3:59:58 PM EST |
| 8.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.15 | -60.00% | 0.02 | 23 | 860 | 1.34 | 0.46 | 0.52 | -0.07 | 5/14/2026 | 5/13/2026 3:59:58 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.06 | -46.16% | 0.01 | 16 | 1,423 | 1.38 | 0.24 | 0.39 | -0.06 | 5/14/2026 | 5/13/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 15 | 108 | 1.73 | 0.10 | 0.23 | -0.03 | 5/14/2026 | 5/13/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,461 | 1.77 | 0.03 | 0.10 | -0.01 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 100 | 21 | 2.43 | 0.00 | 0.01 | 0.00 | 5/14/2026 | 5/13/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 71 | 5.13 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | EST | |||||||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | EST | |||||||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | EST | |||||||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 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 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:58 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:58 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:58 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 2 | 1,761 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 662 | 4.40 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 51 | 3.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,377 | 3.07 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 611 | 2.47 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 680 | 1.89 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 506 | 1.68 | -0.08 | 0.29 | -0.02 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.03 | +20.00% | 0.02 | 4 | 166 | 1.07 | -0.28 | 0.47 | -0.05 | 5/14/2026 | 5/13/2026 3:59:58 PM EST |
| 8.50 | 0.30 | 0.60 | 0.45 | 0.45 | +0.13 | +40.63% | 0.05 | 9 | 31 | 1.21 | -0.54 | 0.52 | -0.07 | 5/14/2026 | 5/13/2026 3:59:58 PM EST |
| 9.00 | 0.35 | 1.05 | 0.70 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 5 | 2.73 | -0.76 | 0.39 | -0.06 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 9.50 | 0.80 | 1.50 | 1.15 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 4.40 | -0.90 | 0.23 | -0.03 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 10.00 | 1.10 | 2.00 | 1.55 | 2.16 | 0.00 | 0.00% | 0.15 | 0 | 5 | 9.85 | -0.97 | 0.10 | -0.01 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 11.00 | 2.10 | 3.00 | 2.55 | 2.80 | 0.00 | 0.00% | 0.23 | 0 | 5 | 5.50 | -1.00 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 12.00 | 3.10 | 4.20 | 3.65 | 3.71 | 0.00 | 0.00% | 0.30 | 0 | 3 | 4.77 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:58 PM EST |
| 13.00 | 2.70 | 6.70 | 4.70 | % | 0.36 | 0 | 0 | EST | |||||||
| 14.00 | 3.70 | 7.70 | 5.70 | % | 0.41 | 0 | 0 | EST | |||||||
| 15.00 | 4.70 | 8.70 | 6.70 | % | 0.45 | 0 | 0 | EST | |||||||
| 16.00 | 5.70 | 9.70 | 7.70 | % | 0.48 | 0 | 0 | EST | |||||||
| 17.00 | 6.70 | 10.70 | 8.70 | % | 0.51 | 0 | 0 | EST |