Options Chain for AURINIA PHARMACEUTICALS INC COM (AUPH) - $16.37 as of 11/26/2025 8:06:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.10 | 17.00 | 15.55 | 11.10 | 0.00 | 0.00% | 15.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:57 PM EST |
| 2.00 | 13.10 | 16.00 | 14.55 | % | 7.28 | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 3.00 | 12.10 | 15.10 | 13.60 | 11.74 | 0.00 | 0.00% | 4.53 | 0 | 187 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:57 PM EST |
| 4.00 | 11.10 | 14.10 | 12.60 | % | 3.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 5.00 | 10.10 | 13.10 | 11.60 | 9.14 | 0.00 | 0.00% | 2.32 | 0 | 230 | 4.38 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:57 PM EST |
| 6.00 | 8.00 | 12.10 | 10.05 | 6.85 | 0.00 | 0.00% | 1.68 | 0 | 29 | 3.74 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:57 PM EST |
| 7.00 | 7.00 | 11.10 | 9.05 | 8.65 | 0.00 | 0.00% | 1.29 | 0 | 426 | 3.23 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 8.00 | 6.00 | 10.60 | 8.30 | 7.50 | 0.00 | 0.00% | 1.04 | 0 | 212 | 3.24 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 9.00 | 6.20 | 9.70 | 7.95 | 5.75 | 0.00 | 0.00% | 0.88 | 0 | 497 | 2.92 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:57 PM EST |
| 10.00 | 5.90 | 6.70 | 6.30 | 6.95 | +0.75 | +12.10% | 0.63 | 46 | 2,127 | 0.96 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 11.00 | 4.70 | 7.80 | 6.25 | 5.11 | 0.00 | 0.00% | 0.57 | 0 | 348 | 2.31 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 12.00 | 3.60 | 5.00 | 4.30 | 4.50 | +0.35 | +8.44% | 0.36 | 1 | 6,098 | 0.91 | 0.99 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 13.00 | 2.95 | 4.60 | 3.78 | 3.56 | +0.06 | +1.72% | 0.29 | 1 | 330 | 1.11 | 0.98 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 14.00 | 1.45 | 3.90 | 2.68 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 450 | 1.06 | 0.92 | 0.07 | -0.01 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 15.00 | 1.60 | 2.05 | 1.83 | 2.45 | +0.65 | +36.12% | 0.12 | 50 | 3,646 | 0.45 | 0.81 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 16.00 | 1.00 | 1.65 | 1.33 | 1.55 | +0.50 | +47.62% | 0.08 | 3 | 90 | 0.57 | 0.65 | 0.18 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 17.00 | 0.55 | 1.00 | 0.78 | 1.00 | +0.25 | +33.34% | 0.05 | 109 | 839 | 0.37 | 0.47 | 0.19 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 18.00 | 0.30 | 0.50 | 0.40 | 0.58 | +0.18 | +45.00% | 0.02 | 16 | 19 | 0.36 | 0.30 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 19.00 | 0.10 | 0.35 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.44 | 0.18 | 0.12 | -0.01 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.05 | +33.34% | 0.01 | 40 | 1,586 | 0.45 | 0.10 | 0.08 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.04 | 0.00 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.10 | 0.55 | % | 0.55 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 1.20 | 0.60 | % | 0.30 | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 1.65 | 0.83 | 0.25 | 0.00 | 0.00% | 0.28 | 0 | 26 | 6.62 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 11/26/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 1.10 | 0.55 | % | 0.14 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.22 | 0 | 550 | 5.16 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 11/26/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 11/26/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1,396 | 2.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 93 | 1.89 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.32 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 313 | 1.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.34 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.10 | -50.00% | 0.01 | 2 | 292 | 0.70 | -0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.96 | -0.02 | 0.03 | -0.01 | 11/7/2025 | 11/26/2025 3:59:57 PM EST |
| 14.00 | 0.10 | 1.80 | 0.95 | 1.01 | 0.00 | 0.00% | 0.07 | 0 | 720 | 1.31 | -0.08 | 0.07 | -0.01 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 15.00 | 0.40 | 1.50 | 0.95 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 85 | 0.95 | -0.19 | 0.13 | -0.01 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 16.00 | 0.65 | 0.95 | 0.80 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 163 | 0.45 | -0.35 | 0.18 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 17.00 | 1.15 | 1.55 | 1.35 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.54 | -0.53 | 0.19 | -0.01 | 11/11/2025 | 11/26/2025 3:59:57 PM EST |
| 18.00 | 0.05 | 4.80 | 2.43 | % | 0.14 | 0 | 0 | 1.62 | -0.70 | 0.16 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 19.00 | 1.30 | 5.00 | 3.15 | % | 0.17 | 0 | 0 | 1.43 | -0.82 | 0.12 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 20.00 | 3.20 | 5.50 | 4.35 | 4.80 | 0.00 | 0.00% | 0.22 | 0 | 100 | 1.34 | -0.90 | 0.08 | 0.00 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 21.00 | 3.00 | 7.00 | 5.00 | % | 0.24 | 0 | 0 | 1.66 | -0.96 | 0.04 | 0.00 | 11/26/2025 3:59:57 PM EST |