Options Chain for AURINIA PHARMACEUTICALS INC COM (AUPH) - $8.01 as of 2/4/2025 8:46:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.40 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 2.00 | 3.60 | 7.50 | % | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 3.00 | 2.75 | 5.30 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 4.00 | 2.35 | 4.20 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 5.00 | 0.90 | 4.90 | % | 0 | 0 | 3.98 | 0.94 | 0.06 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 6.00 | 0.00 | 2.75 | % | 0 | 0 | 1.72 | 0.83 | 0.10 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 7.00 | 0.00 | 1.85 | 1.28 | 0.00 | 0.00% | 0 | 3 | 2.85 | 0.69 | 0.13 | -0.01 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 8.00 | 0.85 | 1.10 | 1.00 | +0.08 | +8.70% | 1 | 71 | 0.96 | 0.54 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 9.00 | 0.55 | 0.90 | 0.55 | +0.07 | +14.59% | 14 | 421 | 0.90 | 0.41 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 10.00 | 0.30 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 87 | 0.90 | 0.31 | 0.12 | -0.01 | 1/29/2025 | 2/4/2025 3:59:40 PM EST |
| 11.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 132 | 0.91 | 0.23 | 0.10 | -0.01 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 12.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 118 | 1.34 | 0.16 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 13.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.12 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.65 | 0.08 | 0.05 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.77 | 0.05 | 0.04 | 0.00 | 2/4/2025 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 1.98 | -0.06 | 0.06 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.17 | 0.10 | -0.01 | 1/24/2025 | 2/4/2025 3:59:40 PM EST |
| 7.00 | 0.35 | 0.50 | 0.46 | -0.04 | -8.00% | 2 | 50 | 0.75 | -0.31 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 8.00 | 0.80 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.46 | 0.14 | -0.01 | 1/30/2025 | 2/4/2025 3:59:40 PM EST |
| 9.00 | 1.40 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 22 | 1.71 | -0.59 | 0.14 | -0.01 | 1/30/2025 | 2/4/2025 3:59:40 PM EST |
| 10.00 | 1.90 | 2.60 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.69 | 0.12 | -0.01 | 1/17/2025 | 2/4/2025 3:59:40 PM EST |
| 11.00 | 2.55 | 4.50 | % | 0 | 0 | 2.08 | -0.77 | 0.10 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 12.00 | 1.85 | 4.70 | % | 0 | 0 | 0.80 | -0.84 | 0.08 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 13.00 | 3.80 | 5.70 | % | 0 | 0 | 1.63 | -0.88 | 0.07 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 14.00 | 4.60 | 7.80 | % | 0 | 0 | 2.83 | -0.92 | 0.05 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 15.00 | 6.00 | 7.10 | 7.20 | 0.00 | 0.00% | 0 | 1 | 3.60 | -0.95 | 0.04 | 0.00 | 1/21/2025 | 2/4/2025 3:59:40 PM EST |