Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $5.69 as of 8/28/2026 7:09:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.10 | 4.70 | 4.40 | 4.25 | -0.04 | -0.94% | 2.93 | 6 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 2.00 | 3.60 | 4.60 | 4.10 | 3.77 | 0.00 | 0.00% | 2.05 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 2.50 | 2.95 | 4.00 | 3.48 | 3.30 | +0.11 | +3.45% | 1.39 | 4 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 3.00 | 2.35 | 4.90 | 3.63 | 2.76 | +0.11 | +4.16% | 1.21 | 8 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 3.50 | 1.90 | 4.40 | 3.15 | 2.15 | 0.00 | 0.00% | 0.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 4.00 | 1.35 | 3.90 | 2.63 | 1.83 | 0.00 | 0.00% | 0.66 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 4.50 | 0.85 | 2.20 | 1.53 | 1.23 | -0.15 | -10.87% | 0.34 | 1 | 2 | 5.12 | 1.00 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 5.00 | 0.70 | 2.55 | 1.63 | 0.88 | 0.00 | 0.00% | 0.33 | 0 | 3 | 7.32 | 0.96 | 0.17 | -0.01 | 8/25/2026 | 8/28/2026 3:59:53 PM EST |
| 5.50 | 0.35 | 0.60 | 0.48 | 0.52 | +0.17 | +48.58% | 0.09 | 12 | 13 | 1.26 | 0.77 | 0.56 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.04 | +36.37% | 0.02 | 96 | 181 | 0.64 | 0.42 | 0.74 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 477 | 0.73 | 0.15 | 0.42 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.05 | 0.03 | 0.14 | 0.00 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.32 | 0.00 | 0.02 | 0.00 | 8/21/2026 | 8/28/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.88 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 260 | 2.38 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.28 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.45 | 0.23 | 0.05 | +0.02 | +66.67% | 0.15 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.45 | 0.23 | 0.05 | +0.04 | +400.00% | 0.12 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 2.50 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 8.22 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/28/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 104 | 3.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.59 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 3:59:53 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.84 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 300 | 7 | 1.02 | -0.04 | 0.17 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 154 | 80 | 0.66 | -0.23 | 0.56 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 6.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.02 | -6.25% | 0.05 | 42 | 612 | 0.67 | -0.58 | 0.74 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 264 | 2.02 | -0.85 | 0.42 | -0.01 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 7.00 | 0.95 | 2.00 | 1.48 | 1.48 | 0.00 | 0.00% | 0.21 | 0 | 98 | 3.89 | -0.97 | 0.14 | 0.00 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 7.50 | 1.45 | 3.80 | 2.63 | 1.78 | 0.00 | 0.00% | 0.35 | 0 | 7 | 8.42 | -1.00 | 0.02 | 0.00 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 8.00 | 1.95 | 2.65 | 2.30 | 2.31 | 0.00 | 0.00% | 0.29 | 0 | 5 | 3.52 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 8.50 | 2.25 | 4.00 | 3.13 | 2.77 | 0.00 | 0.00% | 0.37 | 0 | 5 | 6.53 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 9.00 | 2.80 | 3.50 | 3.15 | 3.08 | -0.22 | -6.67% | 0.35 | 1 | 4 | 4.93 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 9.50 | 3.30 | 4.40 | 3.85 | 3.95 | 0.00 | 0.00% | 0.41 | 0 | 2 | 5.20 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 10.00 | 3.70 | 4.70 | 4.20 | 4.20 | -0.05 | -1.18% | 0.42 | 2 | 3 | 4.76 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 10.50 | 4.30 | 5.40 | 4.85 | 4.65 | -0.15 | -3.13% | 0.46 | 2 | 4 | 5.66 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 11.00 | 4.60 | 6.50 | 5.55 | 5.15 | -0.15 | -2.83% | 0.50 | 5 | 2 | 7.79 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 11.50 | 5.30 | 5.90 | 5.60 | 5.67 | -0.12 | -2.08% | 0.49 | 12 | 8 | 4.17 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 12.00 | 5.80 | 6.70 | 6.25 | 6.15 | -0.08 | -1.29% | 0.52 | 4 | 3 | 5.55 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 12.50 | 6.20 | 7.60 | 6.90 | 6.79 | 0.00 | 0.00% | 0.55 | 0 | 7 | 7.09 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 13.00 | 6.80 | 7.90 | 7.35 | 7.10 | -0.25 | -3.41% | 0.57 | 2 | 1 | 6.59 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |