Options Chain for AURINIA PHARMACEUTICALS INC COM (AUPH) - $14.61 as of 11/7/2025 7:27:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.80 | 12.00 | 10.40 | % | 2.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 6.00 | 7.60 | 10.90 | 9.25 | % | 1.54 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 7.00 | 6.80 | 9.20 | 8.00 | 4.82 | 0.00 | 0.00% | 1.14 | 0 | 1 | 5.77 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/7/2025 3:59:53 PM EST |
| 8.00 | 5.80 | 9.00 | 7.40 | 3.70 | 0.00 | 0.00% | 0.93 | 0 | 1 | 6.27 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/7/2025 3:59:53 PM EST |
| 9.00 | 4.90 | 8.00 | 6.45 | 3.70 | 0.00 | 0.00% | 0.72 | 0 | 39 | 5.45 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:53 PM EST |
| 10.00 | 3.90 | 7.00 | 5.45 | 1.87 | 0.00 | 0.00% | 0.55 | 0 | 2 | 4.74 | 0.99 | 0.01 | 0.00 | 10/8/2025 | 11/7/2025 3:59:53 PM EST |
| 11.00 | 2.25 | 4.50 | 3.38 | 3.70 | +0.48 | +14.91% | 0.31 | 5 | 376 | 1.14 | 0.97 | 0.03 | -0.01 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 12.00 | 1.60 | 3.50 | 2.55 | 2.70 | +0.66 | +32.36% | 0.21 | 9 | 655 | 1.19 | 0.91 | 0.07 | -0.01 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 13.00 | 0.90 | 1.85 | 1.38 | 1.75 | +0.45 | +34.62% | 0.11 | 22 | 544 | 0.62 | 0.80 | 0.13 | -0.02 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 14.00 | 0.70 | 1.20 | 0.95 | 0.92 | +0.17 | +22.67% | 0.07 | 10 | 744 | 0.49 | 0.65 | 0.17 | -0.03 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.27 | +0.02 | +8.00% | 0.02 | 24 | 285 | 0.69 | 0.47 | 0.18 | -0.03 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.02 | +11.12% | 0.01 | 111 | 216 | 0.48 | 0.32 | 0.15 | -0.03 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 17.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.05 | -33.34% | 0.01 | 4 | 77 | 0.60 | 0.19 | 0.12 | -0.02 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 15 | 9 | 0.79 | 0.11 | 0.08 | -0.01 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 2.42 | 0.05 | 0.05 | -0.01 | 11/7/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.70 | 0.03 | 0.03 | 0.00 | 11/3/2025 | 11/7/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 102 | 1.04 | 0.01 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.55 | 0.78 | % | 0.10 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 1.55 | 0.78 | 0.39 | 0.00 | 0.00% | 0.09 | 0 | 2 | 4.20 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/7/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.14 | -0.01 | 0.01 | 0.00 | 10/16/2025 | 11/7/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.40 | -80.00% | 0.00 | 2 | 124 | 1.27 | -0.03 | 0.03 | -0.01 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 12.00 | 0.05 | 0.65 | 0.35 | 0.08 | -0.02 | -20.00% | 0.03 | 1 | 109 | 1.09 | -0.09 | 0.07 | -0.01 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.11 | -42.31% | 0.01 | 10 | 298 | 0.70 | -0.20 | 0.13 | -0.02 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.14 | -0.35 | 0.17 | -0.03 | 11/5/2025 | 11/7/2025 3:59:53 PM EST |
| 15.00 | 0.30 | 1.55 | 0.93 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.15 | -0.53 | 0.18 | -0.03 | 11/5/2025 | 11/7/2025 3:59:53 PM EST |
| 16.00 | 0.55 | 4.90 | 2.73 | % | 0.17 | 0 | 0 | 3.55 | -0.68 | 0.15 | -0.03 | 11/7/2025 3:59:53 PM EST | |||
| 17.00 | 1.90 | 4.90 | 3.40 | 1.41 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.93 | -0.81 | 0.12 | -0.02 | 11/4/2025 | 11/7/2025 3:59:53 PM EST |
| 18.00 | 1.10 | 4.30 | 2.70 | % | 0.15 | 0 | 0 | 1.73 | -0.89 | 0.08 | -0.01 | 11/7/2025 3:59:53 PM EST | |||
| 19.00 | 2.00 | 5.30 | 3.65 | % | 0.19 | 0 | 0 | 1.93 | -0.95 | 0.05 | -0.01 | 11/7/2025 3:59:53 PM EST | |||
| 20.00 | 3.00 | 6.30 | 4.65 | % | 0.23 | 0 | 0 | 2.11 | -0.97 | 0.03 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 21.00 | 4.00 | 7.40 | 5.70 | % | 0.27 | 0 | 0 | 2.37 | -0.99 | 0.01 | 0.00 | 11/7/2025 3:59:53 PM EST |