Options Chain for AURINIA PHARMACEUTICALS INC COM (AUPH) - $11.23 as of 10/14/2025 8:06:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.30 | 12.30 | 10.80 | 8.20 | 0.00 | 0.00% | 10.80 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 10/14/2025 3:59:54 PM EST |
| 2.00 | 8.30 | 10.30 | 9.30 | 9.20 | 0.00 | 0.00% | 4.65 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/14/2025 3:59:54 PM EST |
| 3.00 | 7.30 | 10.50 | 8.90 | 6.20 | 0.00 | 0.00% | 2.97 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 10/14/2025 3:59:54 PM EST |
| 4.00 | 6.30 | 9.20 | 7.75 | 7.56 | 0.00 | 0.00% | 1.94 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 10/14/2025 3:59:54 PM EST |
| 5.00 | 5.30 | 7.50 | 6.40 | 6.17 | -1.88 | -23.36% | 1.28 | 15 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 6.00 | 4.50 | 7.20 | 5.85 | 6.20 | 0.00 | 0.00% | 0.97 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/14/2025 3:59:54 PM EST |
| 7.00 | 3.50 | 6.50 | 5.00 | 4.65 | 0.00 | 0.00% | 0.71 | 0 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 3:59:54 PM EST |
| 8.00 | 2.40 | 4.30 | 3.35 | 3.50 | 0.00 | 0.00% | 0.42 | 0 | 388 | 6.97 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 9.00 | 0.70 | 3.30 | 2.00 | 2.25 | 0.00 | 0.00% | 0.22 | 500 | 880 | 5.58 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 10.00 | 0.70 | 1.40 | 1.05 | 1.09 | -0.01 | -0.91% | 0.11 | 161 | 1,152 | 1.62 | 0.96 | 0.13 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 11.00 | 0.25 | 0.50 | 0.38 | 0.27 | -0.28 | -50.91% | 0.03 | 24 | 850 | 0.45 | 0.64 | 0.50 | -0.05 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 848 | 0.88 | 0.18 | 0.33 | -0.03 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 899 | 1.19 | 0.02 | 0.05 | 0.00 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 611 | 1.61 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/14/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 239 | 2.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/14/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.94 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/14/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 332 | 2.60 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/14/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 10/14/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 10/14/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 8.68 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 94 | 7.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/14/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 807 | 2.36 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/14/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 549 | 2.71 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/14/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 114 | 1.01 | -0.04 | 0.13 | -0.01 | 9/30/2025 | 10/14/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.10 | -50.00% | 0.03 | 1 | 555 | 1.99 | -0.36 | 0.50 | -0.05 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 12.00 | 0.65 | 3.40 | 2.03 | 0.85 | +0.03 | +3.66% | 0.17 | 6 | 640 | 7.24 | -0.82 | 0.33 | -0.03 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 13.00 | 1.00 | 2.70 | 1.85 | 1.70 | 0.00 | 0.00% | 0.14 | 0 | 101 | 3.79 | -0.98 | 0.05 | 0.00 | 9/30/2025 | 10/14/2025 3:59:54 PM EST |
| 14.00 | 2.20 | 3.60 | 2.90 | 0.96 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/14/2025 3:59:54 PM EST |
| 15.00 | 2.25 | 5.90 | 4.08 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 405 | 8.03 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/14/2025 3:59:54 PM EST |
| 16.00 | 4.30 | 5.60 | 4.95 | 4.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 10/14/2025 3:59:54 PM EST |
| 17.00 | 5.30 | 6.50 | 5.90 | % | 0.35 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 18.00 | 4.50 | 7.50 | 6.00 | % | 0.33 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST |