Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $6.77 as of 8/4/2026 7:18:08 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 | 4.60 | 8.60 | 6.60 | 5.75 | 0.00 | 0.00% | 13.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 3:59:50 PM EST |
| 1.00 | 4.10 | 8.00 | 6.05 | 5.23 | 0.00 | 0.00% | 6.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/4/2026 3:59:50 PM EST |
| 1.50 | 3.60 | 7.60 | 5.60 | 4.79 | 0.00 | 0.00% | 3.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/4/2026 3:59:50 PM EST |
| 2.00 | 3.10 | 7.10 | 5.10 | 4.20 | 0.00 | 0.00% | 2.55 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 8/4/2026 3:59:50 PM EST |
| 2.50 | 2.60 | 6.60 | 4.60 | 4.25 | 0.00 | 0.00% | 1.84 | 0 | 2 | 6.59 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/4/2026 3:59:50 PM EST |
| 3.00 | 3.70 | 4.60 | 4.15 | 4.20 | +0.70 | +20.00% | 1.38 | 4 | 1,774 | 2.73 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 3.50 | 2.80 | 3.90 | 3.35 | 2.90 | 0.00 | 0.00% | 0.96 | 0 | 104 | 1.83 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/4/2026 3:59:50 PM EST |
| 4.00 | 2.85 | 3.40 | 3.13 | 2.85 | +0.10 | +3.64% | 0.78 | 10 | 297 | 1.55 | 0.99 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 4.50 | 1.90 | 3.10 | 2.50 | 1.90 | 0.00 | 0.00% | 0.56 | 0 | 105 | 1.69 | 0.97 | 0.03 | 0.00 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 5.00 | 2.10 | 2.40 | 2.25 | 2.08 | +0.28 | +15.56% | 0.45 | 6 | 449 | 0.97 | 0.94 | 0.06 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 5.50 | 1.50 | 1.95 | 1.73 | 1.17 | 0.00 | 0.00% | 0.31 | 0 | 217 | 0.95 | 0.88 | 0.11 | 0.00 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 6.00 | 1.40 | 1.50 | 1.45 | 1.46 | +0.31 | +26.96% | 0.24 | 139 | 1,183 | 0.72 | 0.80 | 0.15 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 7.00 | 0.75 | 0.85 | 0.80 | 0.83 | +0.18 | +27.70% | 0.11 | 99 | 2,770 | 0.68 | 0.60 | 0.21 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 8.00 | 0.40 | 0.60 | 0.50 | 0.43 | +0.10 | +30.31% | 0.06 | 787 | 12,083 | 0.70 | 0.39 | 0.21 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | 0.21 | +0.05 | +31.25% | 0.03 | 273 | 3,110 | 0.73 | 0.22 | 0.17 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.01 | +12.50% | 0.01 | 218 | 4,089 | 0.71 | 0.12 | 0.11 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 825 | 0.96 | 0.06 | 0.06 | 0.00 | 7/22/2026 | 8/4/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 413 | 1.47 | 0.03 | 0.03 | 0.00 | 7/20/2026 | 8/4/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.02 | 0.01 | 0.02 | 0.00 | 7/20/2026 | 8/4/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 504 | 1.49 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 8/4/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/4/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.79 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/4/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 536 | 1.67 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/4/2026 3:59:50 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 7 | 4.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/4/2026 3:59:50 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.32 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 3:59:50 PM EST |
| 1.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 5 | 5.18 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.51 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10,000 | 2.10 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4,441 | 1.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.50 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 15 | 4,037 | 1.67 | -0.01 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 347 | 1.06 | -0.03 | 0.03 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.19 | -65.52% | 0.01 | 1 | 1,180 | 0.87 | -0.06 | 0.06 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.02 | 21 | 5,237 | 0.88 | -0.12 | 0.11 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.06 | -18.75% | 0.04 | 45 | 751 | 0.76 | -0.20 | 0.15 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 7.00 | 0.55 | 0.65 | 0.60 | 0.67 | -0.10 | -12.99% | 0.09 | 11 | 567 | 0.72 | -0.40 | 0.21 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 8.00 | 0.95 | 1.30 | 1.13 | 1.32 | -0.18 | -12.00% | 0.14 | 20 | 901 | 0.63 | -0.61 | 0.21 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 9.00 | 1.85 | 2.45 | 2.15 | 2.55 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.88 | -0.78 | 0.17 | -0.01 | 7/22/2026 | 8/4/2026 3:59:50 PM EST |
| 10.00 | 2.70 | 3.40 | 3.05 | 4.00 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.40 | -0.88 | 0.11 | 0.00 | 7/29/2026 | 8/4/2026 3:59:50 PM EST |
| 11.00 | 3.20 | 5.10 | 4.15 | 4.95 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.31 | -0.94 | 0.06 | 0.00 | 6/16/2026 | 8/4/2026 3:59:50 PM EST |
| 12.00 | 4.10 | 6.10 | 5.10 | 4.87 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.48 | -0.97 | 0.03 | 0.00 | 5/13/2026 | 8/4/2026 3:59:50 PM EST |
| 13.00 | 4.80 | 7.70 | 6.25 | % | 0.48 | 0 | 0 | 3.23 | -0.99 | 0.02 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 14.00 | 5.00 | 8.50 | 6.75 | 7.20 | -0.75 | -9.44% | 0.48 | 2 | 0 | 3.17 | -0.99 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 15.00 | 6.00 | 9.90 | 7.95 | % | 0.53 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 16.00 | 7.10 | 10.90 | 9.00 | 9.49 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/4/2026 3:59:50 PM EST |
| 17.00 | 8.00 | 11.90 | 9.95 | 10.85 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/4/2026 3:59:50 PM EST |