Options Chain for AURINIA PHARMACEUTICALS INC COM (AUPH) - $7.93 as of 2/21/2025 7:47:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 2.00 | 3.50 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 3.00 | 4.50 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 4.00 | 3.70 | 4.30 | 5.60 | 0.00 | 0.00% | 0 | 12 | 1.66 | 0.99 | 0.01 | 0.00 | 12/10/2024 | 2/21/2025 3:59:52 PM EST |
| 5.00 | 2.60 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 20 | 1.02 | 0.96 | 0.04 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 6.00 | 2.05 | 2.35 | 2.10 | 0.00 | 0.00% | 0 | 186 | 0.83 | 0.87 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 7.00 | 1.40 | 4.00 | 1.40 | 0.00 | 0.00% | 0 | 944 | 0.76 | 0.72 | 0.14 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 8.00 | 0.95 | 1.25 | 0.97 | +0.10 | +11.50% | 25 | 717 | 0.80 | 0.56 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 9.00 | 0.55 | 0.70 | 0.58 | -0.07 | -10.77% | 33 | 1,060 | 0.81 | 0.42 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 10.00 | 0.40 | 0.80 | 0.45 | +0.05 | +12.50% | 53 | 6,391 | 0.84 | 0.30 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 11.00 | 0.20 | 0.35 | 0.30 | +0.05 | +20.00% | 51 | 1,040 | 0.86 | 0.22 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 12.00 | 0.15 | 0.30 | 0.21 | +0.01 | +5.00% | 26 | 10,138 | 0.96 | 0.16 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 13.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 2 | 162 | 0.87 | 0.12 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.42 | 0.07 | 0.05 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 866 | 1.08 | 0.06 | 0.04 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 36 | 1.90 | 0.01 | 0.01 | 0.00 | 2/5/2025 | 2/21/2025 3:59:52 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 | 6.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 11 | 2.84 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 31 | 2.14 | -0.01 | 0.01 | 0.00 | 12/9/2024 | 2/21/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.39 | -0.04 | 0.04 | 0.00 | 1/24/2025 | 2/21/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 506 | 0.86 | -0.13 | 0.09 | -0.01 | 1/17/2025 | 2/21/2025 3:59:52 PM EST |
| 7.00 | 0.45 | 0.60 | 0.45 | -0.01 | -2.18% | 40 | 1,108 | 0.82 | -0.28 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 1.05 | 0.93 | 0.00 | 0.00% | 0 | 328 | 0.85 | -0.44 | 0.16 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 9.00 | 1.55 | 4.30 | 1.95 | +0.25 | +14.71% | 2 | 197 | 1.95 | -0.58 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 2.60 | 2.68 | 0.00 | 0.00% | 0 | 115 | 0.95 | -0.70 | 0.13 | -0.01 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 11.00 | 3.20 | 3.60 | 1.83 | 0.00 | 0.00% | 0 | 49 | 0.98 | -0.78 | 0.11 | -0.01 | 12/11/2024 | 2/21/2025 3:59:52 PM EST |
| 12.00 | 3.90 | 4.50 | 2.54 | 0.00 | 0.00% | 0 | 5 | 0.83 | -0.84 | 0.09 | -0.01 | 12/11/2024 | 2/21/2025 3:59:52 PM EST |
| 13.00 | 4.80 | 5.50 | % | 0 | 0 | 1.13 | -0.88 | 0.07 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 14.00 | 5.80 | 6.40 | % | 0 | 0 | 1.37 | -0.93 | 0.05 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 15.00 | 7.00 | 7.20 | 5.86 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.94 | 0.04 | 0.00 | 12/30/2024 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 11.90 | 14.00 | % | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST |