Options Chain for AURINIA PHARMACEUTICALS INC COM (AUPH) - $7.59 as of 7/8/2025 8:26:10 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 | 6.00 | 8.90 | 7.45 | % | 7.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 2.00 | 4.90 | 6.20 | 5.55 | 7.00 | 0.00 | 0.00% | 2.77 | 0 | 2 | 9.77 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 7/8/2025 4:00:02 PM EST |
| 3.00 | 3.90 | 5.10 | 4.50 | 5.80 | 0.00 | 0.00% | 1.50 | 0 | 3 | 6.36 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:02 PM EST |
| 4.00 | 2.90 | 4.10 | 3.50 | % | 0.88 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 5.00 | 1.30 | 5.00 | 3.15 | 3.60 | 0.00 | 0.00% | 0.63 | 0 | 11 | 3.03 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:02 PM EST |
| 6.00 | 1.45 | 2.00 | 1.73 | 1.35 | 0.00 | 0.00% | 0.29 | 0 | 37 | 1.90 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 479 | 5.47 | 0.96 | 0.19 | -0.01 | 7/1/2025 | 7/8/2025 4:00:02 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,878 | 0.35 | 0.27 | 0.80 | -0.01 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 5,989 | 0.73 | 0.00 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 4,019 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 1.35 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 988 | 3.06 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 576 | 3.35 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/8/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 199 | 3.61 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 111 | 3.84 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/8/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 270 | 2.68 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 7/8/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 4.74 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 7/8/2025 4:00:02 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 32 | 4.91 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/8/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 32 | 3.66 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/8/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 954 | 2.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4,109 | 0.72 | -0.04 | 0.19 | -0.01 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 8.00 | 0.25 | 0.90 | 0.58 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 964 | 0.85 | -0.73 | 0.80 | -0.01 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 2.35 | 1.18 | 1.40 | 0.00 | 0.00% | 0.13 | 0 | 351 | 3.95 | -1.00 | 0.03 | 0.00 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 2.65 | 1.33 | 2.62 | 0.00 | 0.00% | 0.13 | 0 | 37 | 5.70 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/8/2025 4:00:02 PM EST |
| 11.00 | 3.10 | 3.80 | 3.45 | 3.44 | 0.00 | 0.00% | 0.31 | 0 | 24 | 5.54 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/8/2025 4:00:02 PM EST |
| 12.00 | 4.10 | 4.80 | 4.45 | 4.42 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/8/2025 4:00:02 PM EST |
| 13.00 | 5.10 | 5.80 | 5.45 | % | 0.42 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 14.00 | 6.00 | 6.80 | 6.40 | 5.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 7/8/2025 4:00:02 PM EST |
| 15.00 | 7.10 | 7.80 | 7.45 | % | 0.50 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 16.00 | 8.10 | 8.70 | 8.40 | 7.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 7/8/2025 4:00:02 PM EST |
| 20.00 | 12.10 | 12.70 | 12.40 | % | 0.62 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST |