Options Chain for AURINIA PHARMACEUTICALS INC COM (AUPH)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.83 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:14 PM | |||
| 2.00 | 2.98 | 3.60 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:14 PM | |||
| 3.00 | 1.98 | 2.94 | 1.66 | 0.00 | 0.00% | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:14 PM |
| 4.00 | 1.00 | 1.20 | 1.11 | 0.00 | 0.00% | 0 | 160 | 1.35 | 0.96 | 0.13 | 0.00 | 11/30/2022 | 12/2/2022 8:59:14 PM |
| 5.00 | 0.29 | 0.35 | 0.34 | -0.01 | -2.86% | 71 | 1,796 | 0.66 | 0.59 | 0.56 | -0.01 | 12/2/2022 | 12/2/2022 8:59:14 PM |
| 6.00 | 0.02 | 0.10 | 0.09 | -0.01 | -10.00% | 3 | 2,576 | 0.74 | 0.16 | 0.31 | -0.01 | 12/2/2022 | 12/2/2022 8:59:14 PM |
| 7.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 10 | 190 | 1.28 | 0.02 | 0.06 | 0.00 | 12/2/2022 | 12/2/2022 8:59:14 PM |
| 8.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 7 | 789 | 1.19 | 0.00 | 0.01 | 0.00 | 12/2/2022 | 12/2/2022 8:59:14 PM |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 33 | 1.98 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:14 PM |
| 10.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 25 | 808 | 1.75 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:14 PM |
| 11.00 | 0.00 | 0.38 | 0.74 | +0.69 | +1,380.00% | 1 | 14 | 3.70 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:14 PM |
| 12.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 16 | 136 | 2.43 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:14 PM |
| 13.00 | 0.00 | 0.03 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 10/31/2022 | 12/2/2022 8:59:14 PM |
| 14.00 | 0.00 | 0.75 | 0.03 | +0.01 | +50.00% | 1 | 11 | 5.44 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:14 PM |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:14 PM |
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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:14 PM | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:14 PM | |||
| 3.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 5.35 | 0.00 | 0.00 | 0.00 | 11/4/2022 | 12/2/2022 8:59:14 PM |
| 4.00 | 0.02 | 0.05 | 0.04 | -0.02 | -33.34% | 6 | 309 | 0.93 | -0.04 | 0.13 | 0.00 | 12/2/2022 | 12/2/2022 8:59:14 PM |
| 5.00 | 0.21 | 0.30 | 0.30 | +0.04 | +15.39% | 11 | 1,410 | 0.78 | -0.41 | 0.56 | -0.01 | 12/2/2022 | 12/2/2022 8:59:14 PM |
| 6.00 | 0.74 | 1.54 | 1.40 | 0.00 | 0.00% | 0 | 77 | 1.29 | -0.84 | 0.31 | -0.01 | 11/18/2022 | 12/2/2022 8:59:14 PM |
| 7.00 | 1.33 | 2.03 | 2.17 | 0.00 | 0.00% | 0 | 1,278 | 1.54 | -0.98 | 0.06 | 0.00 | 11/30/2022 | 12/2/2022 8:59:14 PM |
| 8.00 | 2.29 | 3.05 | 3.25 | 0.00 | 0.00% | 0 | 8 | 1.94 | -1.00 | 0.01 | 0.00 | 11/23/2022 | 12/2/2022 8:59:14 PM |
| 9.00 | 3.75 | 4.40 | 3.89 | 0.00 | 0.00% | 0 | 10 | 4.13 | -1.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:14 PM |
| 10.00 | 4.65 | 5.45 | 4.77 | 0.00 | 0.00% | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 11/11/2022 | 12/2/2022 8:59:14 PM |
| 11.00 | 5.55 | 6.55 | 5.74 | 0.00 | 0.00% | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 11/11/2022 | 12/2/2022 8:59:14 PM |
| 12.00 | 6.55 | 7.55 | 5.30 | 0.00 | 0.00% | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 10/21/2022 | 12/2/2022 8:59:14 PM |
| 13.00 | 7.55 | 8.55 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:14 PM | |||
| 14.00 | 8.55 | 9.55 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:14 PM | |||
| 15.00 | 9.25 | 10.75 | % | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:14 PM |