Options Chain for AURINIA PHARMACEUTICALS INC COM (AUPH) - $15.71 as of 12/8/2025 7:45:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.60 | 14.50 | 13.05 | % | 4.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 4.00 | 10.60 | 13.50 | 12.05 | % | 3.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 5.00 | 9.70 | 12.50 | 11.10 | % | 2.22 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 6.00 | 7.50 | 11.90 | 9.70 | % | 1.62 | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 7.00 | 6.50 | 10.50 | 8.50 | 8.05 | 0.00 | 0.00% | 1.21 | 0 | 1 | 7.07 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 3:59:59 PM EST |
| 8.00 | 5.60 | 9.50 | 7.55 | % | 0.94 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 9.00 | 4.60 | 8.50 | 6.55 | 5.58 | 0.00 | 0.00% | 0.73 | 0 | 1 | 5.38 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:59 PM EST |
| 10.00 | 4.70 | 7.50 | 6.10 | % | 0.61 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 11.00 | 2.70 | 7.00 | 4.85 | % | 0.44 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 12.00 | 3.00 | 5.90 | 4.45 | 3.60 | 0.00 | 0.00% | 0.37 | 0 | 50 | 4.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 13.00 | 2.60 | 2.85 | 2.73 | 2.52 | 0.00 | 0.00% | 0.21 | 0 | 541 | 0.74 | 1.00 | 0.01 | 0.00 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 14.00 | 0.30 | 3.50 | 1.90 | 2.60 | 0.00 | 0.00% | 0.14 | 0 | 154 | 2.48 | 0.95 | 0.09 | -0.01 | 11/26/2025 | 12/8/2025 3:59:59 PM EST |
| 15.00 | 0.70 | 1.10 | 0.90 | 1.20 | +0.60 | +100.00% | 0.06 | 8 | 207 | 0.62 | 0.75 | 0.27 | -0.02 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 16.00 | 0.25 | 0.40 | 0.33 | 0.40 | +0.10 | +33.34% | 0.02 | 59 | 949 | 0.42 | 0.41 | 0.35 | -0.02 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.07 | +140.00% | 0.01 | 23 | 139 | 0.48 | 0.14 | 0.21 | -0.01 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 199 | 0.63 | 0.03 | 0.06 | 0.00 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.69 | 0.00 | 0.01 | 0.00 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 2.31 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 20 | 3.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/8/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.14 | 0.00 | 0.01 | 0.00 | 10/31/2025 | 12/8/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 2.45 | 1.23 | 0.14 | +0.09 | +180.00% | 0.09 | 1 | 62 | 3.20 | -0.05 | 0.09 | -0.01 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.09 | -37.50% | 0.01 | 10 | 232 | 0.37 | -0.25 | 0.27 | -0.02 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 1.90 | 0.95 | 0.70 | -0.30 | -30.00% | 0.06 | 1 | 174 | 1.62 | -0.59 | 0.35 | -0.02 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 17.00 | 0.05 | 4.90 | 2.48 | % | 0.15 | 0 | 0 | 3.82 | -0.86 | 0.21 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 18.00 | 0.80 | 4.90 | 2.85 | 3.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.19 | -0.97 | 0.06 | 0.00 | 12/3/2025 | 12/8/2025 3:59:59 PM EST |
| 19.00 | 2.20 | 5.70 | 3.95 | % | 0.21 | 0 | 0 | 3.27 | -1.00 | 0.01 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 20.00 | 3.20 | 6.50 | 4.85 | % | 0.24 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 21.00 | 4.20 | 7.50 | 5.85 | % | 0.28 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST |