Options Chain for AURINIA PHARMACEUTICALS INC COM (AUPH) - $14.57 as of 1/28/2026 8:08:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 4.20 | 9.00 | 6.60 | 10.30 | 0.00 | 0.00% | 0.82 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/28/2026 3:59:58 PM EST |
| 9.00 | 3.20 | 7.10 | 5.15 | % | 0.57 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 10.00 | 2.10 | 6.90 | 4.50 | 5.50 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.54 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/28/2026 3:59:58 PM EST |
| 11.00 | 1.20 | 6.00 | 3.60 | % | 0.33 | 0 | 0 | 3.15 | 0.99 | 0.01 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 12.00 | 1.75 | 3.80 | 2.78 | 3.40 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.77 | 0.96 | 0.05 | 0.00 | 1/15/2026 | 1/28/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.18 | 0 | 31 | 2.90 | 0.86 | 0.13 | -0.01 | 1/15/2026 | 1/28/2026 3:59:58 PM EST |
| 14.00 | 0.25 | 1.55 | 0.90 | 0.85 | -0.35 | -29.17% | 0.06 | 1 | 27 | 0.83 | 0.66 | 0.22 | -0.01 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.32 | -0.16 | -33.34% | 0.03 | 2 | 245 | 0.42 | 0.41 | 0.25 | -0.01 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 330 | 0.52 | 0.21 | 0.19 | -0.01 | 1/27/2026 | 1/28/2026 3:59:58 PM EST |
| 17.00 | 0.10 | 0.45 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.66 | 0.09 | 0.11 | -0.01 | 1/27/2026 | 1/28/2026 3:59:58 PM EST |
| 18.00 | 0.05 | 0.65 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.66 | 0.03 | 0.05 | 0.00 | 1/26/2026 | 1/28/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.03 | -37.50% | 0.02 | 1 | 301 | 0.72 | 0.01 | 0.02 | 0.00 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 167 | 1.51 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.91 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.26 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 1.55 | 0.78 | % | 0.07 | 0 | 0 | 2.42 | -0.01 | 0.01 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.34 | -0.04 | 0.05 | 0.00 | 1/13/2026 | 1/28/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.15 | +0.01 | +7.15% | 0.04 | 1 | 3 | 1.20 | -0.14 | 0.13 | -0.01 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 1.50 | 0.75 | 0.27 | +0.22 | +440.00% | 0.05 | 8 | 11 | 0.55 | -0.34 | 0.22 | -0.01 | 1/28/2026 | 1/28/2026 3:59:58 PM EST |
| 15.00 | 0.25 | 1.10 | 0.68 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 236 | 0.62 | -0.59 | 0.25 | -0.01 | 1/26/2026 | 1/28/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 4.80 | 2.40 | % | 0.15 | 0 | 0 | 2.73 | -0.79 | 0.19 | -0.01 | 1/28/2026 3:59:58 PM EST | |||
| 17.00 | 0.20 | 3.40 | 1.80 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.28 | -0.91 | 0.11 | -0.01 | 1/13/2026 | 1/28/2026 3:59:58 PM EST |
| 18.00 | 1.00 | 4.30 | 2.65 | % | 0.15 | 0 | 0 | 1.39 | -0.97 | 0.05 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 19.00 | 2.00 | 5.30 | 3.65 | % | 0.19 | 0 | 0 | 1.55 | -0.99 | 0.02 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 20.00 | 3.00 | 6.30 | 4.65 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 21.00 | 4.10 | 7.40 | 5.75 | % | 0.27 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 22.00 | 5.10 | 8.40 | 6.75 | % | 0.31 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 23.00 | 6.00 | 9.40 | 7.70 | % | 0.33 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST | |||
| 24.00 | 7.00 | 10.40 | 8.70 | % | 0.36 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:58 PM EST |