Options Chain for AURINIA PHARMACEUTICALS INC COM (AUPH) - $7.82 as of 5/13/2025 8:16:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.70 | 9.10 | 7.35 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:47 PM EST | |
| 2.00 | 3.70 | 8.40 | 6.55 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:47 PM EST | |
| 3.00 | 4.50 | 5.20 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:47 PM EST |
| 4.00 | 3.50 | 6.20 | % | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 5.00 | 2.45 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 2.15 | 2.35 | 0.00 | 0.00% | 0 | 2 | 3.86 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:47 PM EST |
| 7.00 | 0.50 | 1.05 | 1.25 | 0.00 | 0.00% | 0 | 105 | 2.16 | 0.95 | 0.18 | -0.01 | 5/12/2025 | 5/13/2025 3:59:47 PM EST |
| 8.00 | 0.10 | 0.65 | 0.17 | -0.18 | -51.43% | 96 | 2,901 | 0.78 | 0.39 | 0.73 | -0.04 | 5/13/2025 | 5/13/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 6 | 3,424 | 1.23 | 0.02 | 0.10 | 0.00 | 5/13/2025 | 5/13/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 305 | 1.86 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 57 | 2.38 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 66 | 2.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 9.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 8.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 87 | 6.09 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:47 PM EST |
| 7.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 10 | 321 | 2.16 | -0.05 | 0.18 | -0.01 | 5/13/2025 | 5/13/2025 3:59:47 PM EST |
| 8.00 | 0.15 | 0.40 | 0.30 | +0.10 | +50.00% | 27 | 141 | 0.61 | -0.61 | 0.73 | -0.04 | 5/13/2025 | 5/13/2025 3:59:47 PM EST |
| 9.00 | 1.10 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 26 | 5.00 | -0.98 | 0.10 | 0.00 | 4/28/2025 | 5/13/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 2.35 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 11.00 | 2.90 | 3.40 | 2.96 | % | 1 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:47 PM EST | |
| 12.00 | 3.90 | 4.40 | 3.76 | +0.26 | +7.43% | 1 | 1 | 4.26 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:47 PM EST |
| 13.00 | 4.80 | 5.50 | % | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 14.00 | 5.80 | 6.50 | % | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 15.00 | 5.30 | 8.90 | % | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 16.00 | 7.90 | 8.50 | % | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST |