Options Chain for AURINIA PHARMACEUTICALS INC COM (AUPH) - $7.84 as of 6/2/2025 12:23:40 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 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 2.00 | 5.70 | 6.30 | 7.00 | 0.00 | 0.00% | 0 | 2 | 3.25 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 6/2/2025 11:58:55 AM EST |
| 3.00 | 4.60 | 5.30 | 5.90 | 0.00 | 0.00% | 0 | 8 | 2.63 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 6/2/2025 11:58:55 AM EST |
| 4.00 | 2.40 | 4.10 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 5.00 | 2.55 | 3.30 | 3.50 | 0.00 | 0.00% | 0 | 13 | 1.45 | 0.98 | 0.03 | 0.00 | 5/22/2025 | 6/2/2025 11:58:55 AM EST |
| 6.00 | 1.80 | 2.35 | 2.20 | 0.00 | 0.00% | 0 | 42 | 1.03 | 0.90 | 0.09 | 0.00 | 5/28/2025 | 6/2/2025 11:58:55 AM EST |
| 7.00 | 0.00 | 1.40 | 1.02 | 0.00 | 0.00% | 0 | 364 | 0.87 | 0.76 | 0.16 | -0.01 | 5/14/2025 | 6/2/2025 11:58:55 AM EST |
| 8.00 | 0.50 | 0.70 | 0.45 | +0.40 | +800.00% | 1 | 1,203 | 0.67 | 0.56 | 0.21 | -0.01 | 6/2/2025 | 6/2/2025 11:58:55 AM EST |
| 9.00 | 0.15 | 0.30 | 0.22 | -0.01 | -4.35% | 32 | 4,677 | 0.50 | 0.36 | 0.20 | -0.01 | 6/2/2025 | 6/2/2025 11:58:55 AM EST |
| 10.00 | 0.05 | 0.20 | 0.10 | -0.06 | -37.50% | 56 | 4,012 | 0.52 | 0.20 | 0.15 | -0.01 | 6/2/2025 | 6/2/2025 11:58:55 AM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 952 | 0.84 | 0.11 | 0.10 | 0.00 | 5/28/2025 | 6/2/2025 11:58:55 AM EST |
| 12.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 1 | 986 | 1.39 | 0.05 | 0.06 | 0.00 | 6/2/2025 | 6/2/2025 11:58:55 AM EST |
| 13.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 576 | 1.47 | 0.02 | 0.03 | 0.00 | 4/14/2025 | 6/2/2025 11:58:55 AM EST |
| 14.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 201 | 1.60 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 6/2/2025 11:58:55 AM EST |
| 15.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 111 | 1.71 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 6/2/2025 11:58:55 AM EST |
| 16.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 270 | 1.19 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 6/2/2025 11:58:55 AM EST |
| 20.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 34 | 2.13 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/2/2025 11:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.27 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 4.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 32 | 2.33 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/2/2025 11:58:55 AM EST |
| 5.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 32 | 1.76 | -0.02 | 0.03 | 0.00 | 3/14/2025 | 6/2/2025 11:58:55 AM EST |
| 6.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 875 | 1.16 | -0.10 | 0.09 | 0.00 | 5/21/2025 | 6/2/2025 11:58:55 AM EST |
| 7.00 | 0.10 | 0.20 | 0.24 | -0.01 | -4.00% | 40 | 4,035 | 0.60 | -0.24 | 0.16 | -0.01 | 6/2/2025 | 6/2/2025 11:58:55 AM EST |
| 8.00 | 0.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 766 | 0.84 | -0.44 | 0.21 | -0.01 | 5/19/2025 | 6/2/2025 11:58:55 AM EST |
| 9.00 | 0.00 | 1.60 | 1.20 | 0.00 | 0.00% | 0 | 328 | 0.60 | -0.64 | 0.20 | -0.01 | 5/28/2025 | 6/2/2025 11:58:55 AM EST |
| 10.00 | 1.90 | 2.35 | 2.62 | 0.00 | 0.00% | 0 | 38 | 0.84 | -0.80 | 0.15 | -0.01 | 4/4/2025 | 6/2/2025 11:58:55 AM EST |
| 11.00 | 2.80 | 3.40 | 3.44 | 0.00 | 0.00% | 0 | 24 | 0.97 | -0.89 | 0.10 | 0.00 | 4/4/2025 | 6/2/2025 11:58:55 AM EST |
| 12.00 | 3.90 | 4.30 | 4.42 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.95 | 0.06 | 0.00 | 4/4/2025 | 6/2/2025 11:58:55 AM EST |
| 13.00 | 4.80 | 5.40 | % | 0 | 0 | 1.38 | -0.98 | 0.03 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 14.00 | 5.80 | 6.30 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 11/25/2024 | 6/2/2025 11:58:55 AM EST |
| 15.00 | 6.70 | 7.30 | % | 0 | 0 | 1.61 | -1.00 | 0.01 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 16.00 | 7.70 | 8.50 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 6/2/2025 11:58:55 AM EST |
| 20.00 | 11.80 | 12.30 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST |