Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $6.19 as of 7/29/2026 7:56:21 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 | 3.20 | 8.00 | 5.60 | 5.75 | 0.00 | 0.00% | 11.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:00 PM EST |
| 1.00 | 2.70 | 7.50 | 5.10 | 5.23 | 0.00 | 0.00% | 5.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/29/2026 4:00:00 PM EST |
| 1.50 | 2.20 | 7.00 | 4.60 | 4.79 | 0.00 | 0.00% | 3.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/29/2026 4:00:00 PM EST |
| 2.00 | 1.85 | 6.10 | 3.98 | 4.20 | 0.00 | 0.00% | 1.99 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 7/29/2026 4:00:00 PM EST |
| 2.50 | 1.55 | 6.00 | 3.78 | 4.25 | 0.00 | 0.00% | 1.51 | 0 | 2 | 8.78 | 0.99 | 0.01 | 0.00 | 7/22/2026 | 7/29/2026 4:00:00 PM EST |
| 3.00 | 2.90 | 3.40 | 3.15 | 3.28 | -0.42 | -11.36% | 1.05 | 14 | 1,772 | 2.30 | 0.98 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 3.50 | 0.75 | 4.70 | 2.73 | 2.90 | 0.00 | 0.00% | 0.78 | 0 | 104 | 5.72 | 0.96 | 0.04 | 0.00 | 6/15/2026 | 7/29/2026 4:00:00 PM EST |
| 4.00 | 0.80 | 4.00 | 2.40 | 2.13 | 0.00 | 0.00% | 0.60 | 0 | 298 | 4.40 | 0.90 | 0.08 | 0.00 | 7/16/2026 | 7/29/2026 4:00:00 PM EST |
| 4.50 | 1.60 | 3.50 | 2.55 | 1.85 | -0.43 | -18.86% | 0.57 | 1 | 105 | 2.29 | 0.84 | 0.12 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 5.00 | 1.00 | 1.80 | 1.40 | 1.45 | +0.26 | +21.85% | 0.28 | 3 | 594 | 0.88 | 0.76 | 0.16 | -0.01 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 5.50 | 0.75 | 1.30 | 1.03 | 0.87 | 0.00 | 0.00% | 0.19 | 0 | 224 | 0.90 | 0.66 | 0.20 | -0.01 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 6.00 | 0.50 | 0.75 | 0.63 | 0.87 | +0.17 | +24.29% | 0.10 | 35 | 1,553 | 0.72 | 0.55 | 0.23 | -0.01 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 7.00 | 0.30 | 0.45 | 0.38 | 0.45 | 0.00 | 0.00% | 0.05 | 60 | 3,136 | 0.81 | 0.35 | 0.21 | -0.01 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 8.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.03 | -12.00% | 0.03 | 62 | 7,425 | 0.87 | 0.22 | 0.16 | -0.01 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.01 | +8.34% | 0.01 | 241 | 2,688 | 0.82 | 0.15 | 0.12 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,053 | 1.33 | 0.05 | 0.06 | 0.00 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 825 | 1.31 | 0.03 | 0.04 | 0.00 | 7/22/2026 | 7/29/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 413 | 2.03 | 0.01 | 0.02 | 0.00 | 7/20/2026 | 7/29/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.34 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/29/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 504 | 4.05 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 1.70 | 0.85 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.42 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/29/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.57 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/29/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 536 | 1.87 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/29/2026 4:00:00 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.76 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/29/2026 4:00:00 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.92 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 4:00:00 PM EST |
| 1.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.72 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.23 | 0 | 5 | 3.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 2.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.03 | 7,500 | 3 | 2.30 | -0.01 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 4,440 | 2.63 | -0.02 | 0.02 | 0.00 | 7/20/2026 | 7/29/2026 4:00:00 PM EST |
| 3.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 16 | 2.30 | -0.04 | 0.04 | 0.00 | 7/20/2026 | 7/29/2026 4:00:00 PM EST |
| 4.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 0.04 | 2 | 4,038 | 1.01 | -0.10 | 0.08 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 4.50 | 0.10 | 0.65 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 206 | 1.22 | -0.16 | 0.12 | 0.00 | 7/23/2026 | 7/29/2026 4:00:00 PM EST |
| 5.00 | 0.20 | 0.40 | 0.30 | 0.28 | -0.07 | -20.00% | 0.06 | 28 | 508 | 0.87 | -0.24 | 0.16 | -0.01 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 5.50 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.09 | 0 | 5,221 | 0.81 | -0.34 | 0.20 | -0.01 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 6.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.10 | +16.67% | 0.12 | 9 | 700 | 0.78 | -0.45 | 0.23 | -0.01 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 7.00 | 1.25 | 1.65 | 1.45 | 1.30 | -0.07 | -5.11% | 0.21 | 2 | 632 | 0.88 | -0.65 | 0.21 | -0.01 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 8.00 | 1.95 | 3.00 | 2.48 | 2.39 | 0.00 | 0.00% | 0.31 | 0 | 901 | 1.35 | -0.78 | 0.16 | -0.01 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 9.00 | 1.00 | 4.90 | 2.95 | 2.55 | 0.00 | 0.00% | 0.33 | 0 | 7 | 3.06 | -0.85 | 0.12 | 0.00 | 7/22/2026 | 7/29/2026 4:00:00 PM EST |
| 10.00 | 2.00 | 6.00 | 4.00 | 4.00 | -0.30 | -6.98% | 0.40 | 1 | 13 | 3.25 | -0.95 | 0.06 | 0.00 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 11.00 | 2.80 | 7.20 | 5.00 | 4.95 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.53 | -0.97 | 0.04 | 0.00 | 6/16/2026 | 7/29/2026 4:00:00 PM EST |
| 12.00 | 3.80 | 8.20 | 6.00 | 4.87 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.68 | -0.99 | 0.02 | 0.00 | 5/13/2026 | 7/29/2026 4:00:00 PM EST |
| 13.00 | 4.50 | 9.30 | 6.90 | % | 0.53 | 0 | 0 | 3.80 | -0.99 | 0.01 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 14.00 | 5.50 | 10.30 | 7.90 | 7.95 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/29/2026 4:00:00 PM EST |
| 15.00 | 6.50 | 11.30 | 8.90 | % | 0.59 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:00 PM EST | |||
| 16.00 | 7.50 | 12.30 | 9.90 | 9.49 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:00 PM EST |
| 17.00 | 8.50 | 13.30 | 10.90 | 10.85 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/29/2026 4:00:00 PM EST |