Options Chain for AURINIA PHARMACEUTICALS INC COM (AUPH) - $7.73 as of 1/22/2025 9:46:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.50 | 6.60 | % | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 3.00 | 2.80 | 4.90 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 4.00 | 1.80 | 4.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 5.00 | 1.75 | 3.20 | 2.73 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.98 | 0.03 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 1.90 | 2.15 | 0.00 | 0.00% | 0 | 49 | 0.92 | 0.90 | 0.11 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 159 | 0.83 | 0.73 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 8.00 | 0.45 | 0.60 | 0.52 | 0.00 | 0.00% | 0 | 313 | 0.70 | 0.48 | 0.26 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 707 | 0.72 | 0.28 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 10.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 1,418 | 0.77 | 0.15 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 11.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 158 | 0.83 | 0.08 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.91 | 0.04 | 0.05 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.40 | % | 0 | 0 | 1.75 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 2.04 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.07 | -0.02 | 0.03 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.89 | -0.10 | 0.11 | -0.01 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 7.00 | 0.25 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 3,078 | 0.71 | -0.27 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 8.00 | 0.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 244 | 0.71 | -0.52 | 0.26 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 9.00 | 1.35 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 14 | 0.70 | -0.72 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 10.00 | 1.95 | 2.55 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.85 | 0.14 | -0.01 | 1/2/2025 | 1/21/2025 3:59:56 PM EST |
| 11.00 | 2.75 | 4.20 | % | 0 | 0 | 3.10 | -0.92 | 0.08 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 12.00 | 2.30 | 4.70 | % | 0 | 0 | 1.14 | -0.96 | 0.05 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 13.00 | 4.10 | 6.60 | % | 0 | 0 | 3.71 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 14.00 | 5.70 | 7.40 | % | 0 | 0 | 3.98 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 15.00 | 6.80 | 8.60 | 5.90 | 0.00 | 0.00% | 0 | 1 | 3.35 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 7.60 | 10.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 17.00 | 8.70 | 11.40 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 18.00 | 9.80 | 11.40 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |