Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $6.24 as of 8/24/2026 10:26:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.10 | 5.30 | 4.70 | 4.60 | 0.00 | 0.00% | 3.13 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:04 AM EST |
| 2.00 | 3.60 | 4.80 | 4.20 | % | 2.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:04 AM EST | |||
| 2.50 | 3.10 | 4.30 | 3.70 | 3.70 | 0.00 | 0.00% | 1.48 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:59:04 AM EST |
| 3.00 | 2.60 | 3.80 | 3.20 | 3.25 | 0.00 | 0.00% | 1.07 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:04 AM EST |
| 3.50 | 2.10 | 3.30 | 2.70 | 2.95 | % | 0.77 | 1 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:04 AM EST | |
| 4.00 | 1.85 | 3.70 | 2.78 | 2.52 | +0.41 | +19.44% | 0.69 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:04 AM EST |
| 4.50 | 1.35 | 2.10 | 1.73 | 1.67 | 0.00 | 0.00% | 0.38 | 0 | 6 | 4.95 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:04 AM EST |
| 5.00 | 0.85 | 1.60 | 1.23 | % | 0.25 | 0 | 0 | 3.96 | 1.00 | 0.04 | 0.00 | 8/24/2026 9:59:04 AM EST | |||
| 5.50 | 0.35 | 1.45 | 0.90 | 1.40 | 0.00 | 0.00% | 0.16 | 0 | 6 | 4.51 | 0.90 | 0.33 | -0.01 | 8/18/2026 | 8/24/2026 9:59:04 AM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 0.04 | 1 | 156 | 0.74 | 0.60 | 0.79 | -0.02 | 8/24/2026 | 8/24/2026 9:59:04 AM EST |
| 6.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.01 | 600 | 411 | 0.80 | 0.24 | 0.62 | -0.02 | 8/24/2026 | 8/24/2026 9:59:04 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 655 | 1.40 | 0.05 | 0.22 | -0.01 | 8/21/2026 | 8/24/2026 9:59:04 AM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 430 | 2.56 | 0.01 | 0.03 | 0.00 | 8/21/2026 | 8/24/2026 9:59:04 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 256 | 1.79 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 9:59:04 AM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 3.57 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 9:59:04 AM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 9:59:04 AM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 9:59:04 AM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 9:59:04 AM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 9:59:04 AM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:04 AM EST | |||
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:04 AM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.41 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 9:59:04 AM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:04 AM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:04 AM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 9:59:04 AM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 9:59:04 AM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 9:59:04 AM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 18 | 5.63 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 9:59:04 AM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 38 | 4.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 9:59:04 AM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 9:59:04 AM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 9:59:04 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.92 | 0.00 | 0.04 | 0.00 | 8/21/2026 | 8/24/2026 9:59:04 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 701 | 0.98 | -0.10 | 0.33 | -0.01 | 8/21/2026 | 8/24/2026 9:59:04 AM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 0.02 | 91 | 255 | 0.66 | -0.40 | 0.79 | -0.02 | 8/24/2026 | 8/24/2026 9:59:04 AM EST |
| 6.50 | 0.35 | 0.50 | 0.43 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 632 | 0.97 | -0.76 | 0.62 | -0.02 | 8/20/2026 | 8/24/2026 9:59:04 AM EST |
| 7.00 | 0.55 | 1.20 | 0.88 | 0.93 | +0.10 | +12.05% | 0.13 | 5 | 62 | 2.37 | -0.95 | 0.22 | -0.01 | 8/24/2026 | 8/24/2026 9:59:04 AM EST |
| 7.50 | 0.95 | 3.40 | 2.18 | 1.35 | 0.00 | 0.00% | 0.29 | 0 | 7 | 9.48 | -0.99 | 0.03 | 0.00 | 8/21/2026 | 8/24/2026 9:59:04 AM EST |
| 8.00 | 1.40 | 1.95 | 1.68 | 1.76 | +0.01 | +0.58% | 0.21 | 1 | 101 | 2.26 | -1.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 9:59:04 AM EST |
| 8.50 | 1.95 | 2.90 | 2.43 | % | 0.29 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:04 AM EST | |||
| 9.00 | 2.35 | 3.10 | 2.73 | 2.80 | +0.05 | +1.82% | 0.30 | 1 | 1 | 5.70 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:04 AM EST |
| 9.50 | 2.90 | 3.50 | 3.20 | 3.20 | 0.00 | 0.00% | 0.34 | 1 | 6 | 3.15 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:04 AM EST |
| 10.00 | 3.20 | 4.40 | 3.80 | 3.80 | -0.02 | -0.53% | 0.38 | 1 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:04 AM EST |
| 10.50 | 3.70 | 4.90 | 4.30 | 4.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:59:04 AM EST |
| 11.00 | 4.30 | 5.10 | 4.70 | 5.05 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:04 AM EST |
| 11.50 | 4.90 | 6.50 | 5.70 | 5.33 | 0.00 | 0.00% | 0.50 | 0 | 5 | 9.51 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:04 AM EST |
| 12.00 | 5.40 | 6.80 | 6.10 | 5.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.98 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:04 AM EST |
| 12.50 | 5.60 | 7.10 | 6.35 | 6.20 | 0.00 | 0.00% | 0.51 | 0 | 3 | 8.80 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:04 AM EST |
| 13.00 | 6.30 | 7.50 | 6.90 | 6.80 | 0.00 | 0.00% | 0.53 | 0 | 4 | 9.02 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:04 AM EST |
| 14.00 | 7.30 | 8.40 | 7.85 | 7.80 | 0.00 | 0.00% | 0.56 | 0 | 1 | 7.74 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:04 AM EST |