Options Chain for AURINIA PHARMACEUTICALS INC COM (AUPH) - $8.58 as of 3/28/2025 7:16:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 7.80 | % | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 2.00 | 5.80 | 6.80 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 5.00 | 5.60 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 4.00 | 4.60 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 2.95 | 3.70 | % | 0 | 0 | 4.03 | 0.98 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 6.00 | 2.05 | 2.60 | 2.75 | 0.00 | 0.00% | 0 | 4 | 3.67 | 0.92 | 0.07 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 1.70 | 1.76 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.80 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.90 | 1.05 | 0.85 | -0.25 | -22.73% | 10 | 8 | 0.65 | 0.62 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.50 | 0.70 | 0.50 | -0.20 | -28.58% | 43 | 128 | 0.70 | 0.44 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 63 | 0.81 | 0.29 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 39 | 0.79 | 0.18 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.12 | 0.09 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 1.40 | % | 0 | 0 | 2.27 | 0.05 | 0.05 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.46 | 0.03 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 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 | 6.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.78 | -0.02 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 1.93 | -0.08 | 0.07 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.00 | 0.20 | 0.35 | 0.28 | +0.03 | +12.00% | 1 | 70 | 0.69 | -0.20 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.60 | 0.70 | % | 0 | 0 | 0.69 | -0.38 | 0.18 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 9.00 | 1.15 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.69 | -0.56 | 0.19 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 1.85 | 2.10 | % | 0 | 0 | 0.71 | -0.71 | 0.16 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 2.55 | 3.20 | % | 0 | 0 | 2.46 | -0.82 | 0.12 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 3.50 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 1 | 2.47 | -0.88 | 0.09 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 4.60 | 5.10 | % | 0 | 0 | 3.05 | -0.95 | 0.05 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 5.40 | 6.00 | % | 0 | 0 | 3.02 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 6.40 | 7.00 | % | 0 | 0 | 2.98 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 7.40 | 8.00 | % | 0 | 0 | 2.59 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST |