Options Chain for AURINIA PHARMACEUTICALS INC COM (AUPH) - $8.58 as of 3/28/2025 7:16:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 7.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 2.00 | 5.80 | 6.80 | % | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 3.80 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 4.20 | 4.60 | 5.60 | 0.00 | 0.00% | 0 | 12 | 7.26 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 2.95 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 15 | 2.52 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 2.00 | 2.40 | 2.65 | 0.00 | 0.00% | 0 | 135 | 5.37 | 0.99 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 1.30 | 1.45 | 1.60 | 0.00 | 0.00% | 0 | 978 | 5.96 | 0.89 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.60 | 0.75 | 0.60 | -0.20 | -25.00% | 183 | 2,064 | 0.64 | 0.64 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 89 | 3,762 | 0.70 | 0.34 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.10 | 0.20 | 0.13 | -0.07 | -35.00% | 125 | 7,735 | 0.79 | 0.15 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 0.05 | 0.10 | 0.11 | +0.02 | +22.23% | 13 | 1,481 | 0.79 | 0.05 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 115 | 12,225 | 1.05 | 0.02 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 161 | 1.12 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 39 | 2.30 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 874 | 1.39 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 36 | 2.14 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:58 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 | 3/28/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 11 | 4.80 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 3/28/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 31 | 3.64 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.78 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 506 | 2.07 | -0.01 | 0.02 | 0.00 | 1/17/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.15 | 0.14 | +0.12 | +600.00% | 1 | 1,280 | 0.83 | -0.11 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | +0.04 | +15.39% | 12 | 769 | 0.59 | -0.36 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.85 | 1.05 | 1.00 | +0.20 | +25.00% | 4 | 735 | 0.73 | -0.66 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 1.75 | 1.90 | 2.68 | 0.00 | 0.00% | 0 | 115 | 4.30 | -0.85 | 0.17 | -0.01 | 2/12/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 2.35 | 3.10 | 1.83 | 0.00 | 0.00% | 0 | 49 | 3.95 | -0.95 | 0.08 | 0.00 | 12/11/2024 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 3.60 | 3.80 | 3.72 | 0.00 | 0.00% | 0 | 4 | 3.57 | -0.98 | 0.03 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 4.60 | 4.80 | % | 0 | 0 | 4.08 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 5.60 | 6.00 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 6.40 | 7.00 | 5.86 | 0.00 | 0.00% | 0 | 1 | 4.48 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 11.50 | 12.00 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |