Options Chain for AURINIA PHARMACEUTICALS INC COM (AUPH) - $12.20 as of 8/22/2025 7:47:05 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 | 9.00 | 13.40 | 11.20 | 8.20 | 0.00 | 0.00% | 11.20 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:01 PM EST |
| 2.00 | 8.00 | 12.50 | 10.25 | 9.70 | 0.00 | 0.00% | 5.12 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 3.00 | 9.00 | 10.40 | 9.70 | 6.20 | 0.00 | 0.00% | 3.23 | 0 | 6 | 5.21 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:01 PM EST |
| 4.00 | 7.90 | 9.30 | 8.60 | 7.56 | 0.00 | 0.00% | 2.15 | 0 | 9 | 3.95 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 5.00 | 7.10 | 8.40 | 7.75 | 7.10 | 0.00 | 0.00% | 1.55 | 0 | 13 | 3.37 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 6.00 | 5.90 | 7.20 | 6.55 | 6.20 | 0.00 | 0.00% | 1.09 | 0 | 7 | 2.92 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 7.00 | 4.90 | 6.00 | 5.45 | 5.30 | 0.00 | 0.00% | 0.78 | 0 | 67 | 2.36 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 8.00 | 4.10 | 4.60 | 4.35 | 4.10 | 0.00 | 0.00% | 0.54 | 0 | 606 | 1.27 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 9.00 | 2.80 | 3.50 | 3.15 | 3.40 | -0.10 | -2.86% | 0.35 | 1 | 966 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 2.15 | 2.60 | 2.38 | 2.20 | 0.00 | 0.00% | 0.24 | 0 | 1,162 | 0.82 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 11.00 | 1.45 | 1.90 | 1.68 | 1.48 | 0.00 | 0.00% | 0.15 | 0 | 398 | 0.71 | 0.85 | 0.27 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 12.00 | 0.85 | 1.00 | 0.93 | 1.00 | +0.10 | +11.12% | 0.08 | 19 | 213 | 0.47 | 0.55 | 0.30 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 13.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.13 | +35.14% | 0.04 | 2 | 557 | 0.46 | 0.28 | 0.23 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 14.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.05 | +22.73% | 0.02 | 5 | 268 | 0.47 | 0.12 | 0.13 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.57 | 0.04 | 0.06 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.02 | 0.01 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.71 | 0.00 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.10 | 0 | 10 | 3.11 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 8/22/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 55 | 2.55 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 8/22/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 94 | 1.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 8.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1,019 | 1.03 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 539 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.62 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 11.00 | 0.20 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 622 | 0.38 | -0.15 | 0.27 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 12.00 | 0.55 | 0.70 | 0.63 | 0.63 | +0.03 | +5.00% | 0.05 | 25 | 25 | 0.33 | -0.45 | 0.30 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 13.00 | 1.05 | 1.40 | 1.23 | % | 0.09 | 0 | 0 | 1.14 | -0.72 | 0.23 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 14.00 | 1.55 | 2.40 | 1.98 | % | 0.14 | 0 | 0 | 0.55 | -0.88 | 0.13 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 15.00 | 2.70 | 3.10 | 2.90 | 3.30 | 0.00 | 0.00% | 0.19 | 0 | 405 | 0.42 | -0.96 | 0.06 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 16.00 | 3.60 | 4.10 | 3.85 | 4.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.51 | -0.99 | 0.02 | 0.00 | 8/4/2025 | 8/22/2025 4:00:01 PM EST |
| 17.00 | 4.30 | 5.30 | 4.80 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST |