Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $6.83 as of 8/14/2026 7:28:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.20 | 7.00 | 5.60 | 4.84 | 0.00 | 0.00% | 2.80 | 0 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 2.50 | 3.70 | 6.50 | 5.10 | 4.49 | 0.00 | 0.00% | 2.04 | 0 | 10 | 9.31 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 3.00 | 3.20 | 6.00 | 4.60 | % | 1.53 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 3.50 | 2.80 | 5.50 | 4.15 | % | 1.19 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 4.00 | 2.30 | 4.90 | 3.60 | % | 0.90 | 0 | 0 | 4.94 | 0.99 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 4.50 | 1.95 | 4.50 | 3.23 | % | 0.72 | 0 | 0 | 4.47 | 0.98 | 0.03 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 5.00 | 0.55 | 4.10 | 2.33 | % | 0.47 | 0 | 0 | 4.05 | 0.94 | 0.07 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 5.50 | 0.10 | 3.60 | 1.85 | % | 0.34 | 0 | 0 | 3.54 | 0.88 | 0.13 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 3.20 | 1.60 | 1.05 | 0.00 | 0.00% | 0.27 | 0 | 4 | 3.22 | 0.79 | 0.19 | -0.01 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 2.90 | 1.45 | % | 0.22 | 0 | 0 | 3.04 | 0.68 | 0.23 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 7.00 | 0.30 | 0.95 | 0.63 | 0.53 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.65 | 0.55 | 0.26 | -0.01 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 7.50 | 0.25 | 0.60 | 0.43 | 0.33 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.64 | 0.43 | 0.25 | -0.01 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.05 | -20.00% | 0.03 | 1 | 30 | 0.61 | 0.33 | 0.23 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 8.50 | 0.10 | 1.15 | 0.63 | 0.15 | % | 0.07 | 4 | 0 | 1.13 | 0.23 | 0.19 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.06 | 0.16 | 0.15 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.58 | 0.11 | 0.12 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.55 | 0.78 | % | 0.08 | 0 | 0 | 2.54 | 0.07 | 0.08 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 10.50 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.06 | 0.05 | 0.06 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 2.37 | 0.03 | 0.04 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.89 | 0.02 | 0.03 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.48 | 0.01 | 0.02 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.63 | 0.00 | 0.01 | 0.00 | 8/14/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 2.50 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 5.71 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 7.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.27 | 0 | 8 | 5.44 | -0.01 | 0.01 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.15 | 0 | 6 | 3.30 | -0.02 | 0.03 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 10 | 2.78 | -0.06 | 0.07 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.23 | -0.12 | 0.13 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 1.23 | -0.21 | 0.19 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 6.50 | 0.15 | 0.45 | 0.30 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.57 | -0.32 | 0.23 | -0.01 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 1.90 | 0.95 | 0.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.05 | -0.45 | 0.26 | -0.01 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 7.50 | 0.50 | 1.25 | 0.88 | % | 0.12 | 0 | 0 | 1.00 | -0.57 | 0.25 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 8.00 | 0.90 | 1.65 | 1.28 | % | 0.16 | 0 | 0 | 1.07 | -0.68 | 0.23 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 8.50 | 0.15 | 3.40 | 1.78 | % | 0.21 | 0 | 0 | 2.55 | -0.77 | 0.19 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 9.00 | 1.40 | 2.80 | 2.10 | % | 0.23 | 0 | 0 | 1.51 | -0.84 | 0.15 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 9.50 | 0.90 | 4.70 | 2.80 | % | 0.29 | 0 | 0 | 3.13 | -0.89 | 0.12 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 10.00 | 1.10 | 5.10 | 3.10 | % | 0.31 | 0 | 0 | 3.13 | -0.93 | 0.08 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 10.50 | 3.10 | 5.60 | 4.35 | % | 0.41 | 0 | 0 | 3.23 | -0.95 | 0.06 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 11.00 | 3.60 | 6.10 | 4.85 | % | 0.44 | 0 | 0 | 3.33 | -0.97 | 0.04 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 11.50 | 4.10 | 6.60 | 5.35 | % | 0.47 | 0 | 0 | 3.41 | -0.98 | 0.03 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 12.00 | 4.60 | 6.40 | 5.50 | % | 0.46 | 0 | 0 | 2.75 | -0.99 | 0.02 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 13.00 | 5.50 | 8.10 | 6.80 | % | 0.52 | 0 | 0 | 3.65 | -1.00 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST |