Options Chain for AURINIA PHARMACEUTICALS INC COM (AUPH) - $7.59 as of 7/3/2025 8:52:27 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 | 4.00 | 7.30 | 5.65 | % | 5.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 2.00 | 4.90 | 6.10 | 5.50 | 7.00 | 0.00 | 0.00% | 2.75 | 0 | 2 | 7.56 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 7/3/2025 12:58:54 PM EST |
| 3.00 | 3.90 | 5.10 | 4.50 | 5.80 | 0.00 | 0.00% | 1.50 | 0 | 3 | 5.40 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:54 PM EST |
| 4.00 | 2.25 | 4.00 | 3.13 | % | 0.78 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 5.00 | 0.00 | 2.90 | 1.45 | 3.60 | 0.00 | 0.00% | 0.29 | 0 | 11 | 2.56 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:58:54 PM EST |
| 6.00 | 1.55 | 1.95 | 1.75 | 1.50 | 0.00 | 0.00% | 0.29 | 0 | 36 | 1.78 | 1.00 | 0.02 | 0.00 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 479 | 0.96 | 0.82 | 0.38 | -0.01 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 3 | 1,880 | 0.35 | 0.30 | 0.49 | -0.01 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,989 | 0.65 | 0.04 | 0.11 | 0.00 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,019 | 0.92 | 0.00 | 0.01 | 0.00 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 1.15 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:54 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 988 | 2.55 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 576 | 1.52 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/3/2025 12:58:54 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 199 | 3.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:54 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 111 | 3.18 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/3/2025 12:58:54 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 270 | 3.36 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 7/3/2025 12:58:54 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.91 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 7/3/2025 12:58:54 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 | 7/3/2025 12:58:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.88 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 32 | 3.91 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:58:54 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 32 | 2.89 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/3/2025 12:58:54 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 954 | 2.04 | 0.00 | 0.02 | 0.00 | 6/27/2025 | 7/3/2025 12:58:54 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4,109 | 0.72 | -0.18 | 0.38 | -0.01 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.60 | -0.10 | -14.29% | 0.04 | 1 | 961 | 0.55 | -0.70 | 0.49 | -0.01 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 9.00 | 0.00 | 1.85 | 0.93 | 1.40 | +0.85 | +154.55% | 0.10 | 100 | 351 | 0.86 | -0.96 | 0.11 | 0.00 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 10.00 | 2.05 | 2.60 | 2.33 | 2.62 | 0.00 | 0.00% | 0.23 | 0 | 37 | 1.83 | -1.00 | 0.01 | 0.00 | 4/4/2025 | 7/3/2025 12:58:54 PM EST |
| 11.00 | 3.10 | 3.80 | 3.45 | 3.44 | 0.00 | 0.00% | 0.31 | 0 | 24 | 1.82 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/3/2025 12:58:54 PM EST |
| 12.00 | 4.10 | 4.80 | 4.45 | 4.42 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/3/2025 12:58:54 PM EST |
| 13.00 | 5.10 | 5.70 | 5.40 | % | 0.42 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 14.00 | 5.20 | 6.70 | 5.95 | 5.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 7/3/2025 12:58:54 PM EST |
| 15.00 | 7.10 | 7.80 | 7.45 | % | 0.50 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 16.00 | 8.10 | 8.80 | 8.45 | 7.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 7/3/2025 12:58:54 PM EST |
| 20.00 | 12.10 | 12.70 | 12.40 | % | 0.62 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST |