Options Chain for AURINIA PHARMACEUTICALS INC COM (AUPH) - $16.25 as of 12/26/2025 7:38:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.70 | 10.50 | 8.60 | 10.30 | 0.00 | 0.00% | 1.07 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 9.00 | 6.10 | 8.60 | 7.35 | % | 0.82 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 10.00 | 5.10 | 7.90 | 6.50 | % | 0.65 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 11.00 | 4.20 | 6.70 | 5.45 | % | 0.50 | 0 | 0 | 1.76 | 0.97 | 0.04 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 12.00 | 3.20 | 7.00 | 5.10 | % | 0.42 | 0 | 0 | 2.23 | 0.92 | 0.05 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 13.00 | 2.45 | 4.90 | 3.68 | % | 0.28 | 0 | 0 | 1.40 | 0.84 | 0.07 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 14.00 | 1.75 | 3.80 | 2.78 | 2.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.13 | 0.75 | 0.08 | -0.01 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 15.00 | 0.10 | 4.70 | 2.40 | 2.25 | 0.00 | 0.00% | 0.16 | 0 | 29 | 1.75 | 0.66 | 0.10 | -0.01 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 16.00 | 0.90 | 2.25 | 1.58 | 1.35 | -0.10 | -6.90% | 0.10 | 10 | 5 | 0.62 | 0.55 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 17.00 | 0.70 | 0.85 | 0.78 | 0.85 | -0.25 | -22.73% | 0.05 | 4 | 2 | 0.46 | 0.44 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 18.00 | 0.20 | 0.90 | 0.55 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.48 | 0.34 | 0.10 | -0.01 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 19.00 | 0.10 | 1.10 | 0.60 | 0.30 | % | 0.03 | 60 | 0 | 0.58 | 0.26 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST | |
| 20.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.09 | 0.19 | 0.07 | -0.01 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.14 | 0.14 | 0.06 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.15 | 0.10 | 0.05 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.21 | 0.07 | 0.04 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.68 | 0.05 | 0.03 | 0.00 | 12/24/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 1.47 | -0.03 | 0.04 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 1.26 | -0.08 | 0.05 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 0.82 | -0.16 | 0.07 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 14.00 | 0.15 | 1.00 | 0.58 | % | 0.04 | 0 | 0 | 0.56 | -0.25 | 0.08 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 15.00 | 0.35 | 0.80 | 0.58 | 0.67 | +0.06 | +9.84% | 0.04 | 15 | 5 | 0.42 | -0.34 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 16.00 | 0.60 | 4.80 | 2.70 | % | 0.17 | 0 | 0 | 1.12 | -0.45 | 0.11 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 17.00 | 1.10 | 2.45 | 1.78 | % | 0.10 | 0 | 0 | 0.47 | -0.56 | 0.11 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 18.00 | 0.80 | 3.40 | 2.10 | % | 0.12 | 0 | 0 | 0.87 | -0.66 | 0.10 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 19.00 | 2.00 | 4.20 | 3.10 | % | 0.16 | 0 | 0 | 0.91 | -0.74 | 0.09 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 20.00 | 2.30 | 6.40 | 4.35 | % | 0.22 | 0 | 0 | 1.50 | -0.81 | 0.07 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 21.00 | 3.20 | 7.50 | 5.35 | % | 0.25 | 0 | 0 | 1.64 | -0.86 | 0.06 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 22.00 | 4.60 | 8.00 | 6.30 | % | 0.29 | 0 | 0 | 1.53 | -0.90 | 0.05 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 23.00 | 5.60 | 9.00 | 7.30 | % | 0.32 | 0 | 0 | 1.61 | -0.93 | 0.04 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 24.00 | 6.60 | 8.90 | 7.75 | % | 0.32 | 0 | 0 | 1.20 | -0.95 | 0.03 | 0.00 | 12/26/2025 3:59:53 PM EST |