Options Chain for AURINIA PHARMACEUTICALS INC COM (AUPH) - $8.86 as of 12/8/2023 8:36:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 9.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:30 PM EST | |||
| 2.00 | 6.40 | 9.10 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/6/2023 | 12/8/2023 3:59:30 PM EST |
| 3.00 | 5.50 | 7.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:30 PM EST | |||
| 4.00 | 4.50 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:30 PM EST | |||
| 5.00 | 3.50 | 5.10 | 3.45 | 0.00 | 0.00% | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2023 | 12/8/2023 3:59:30 PM EST |
| 6.00 | 2.55 | 3.80 | 2.55 | 0.00 | 0.00% | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2023 | 12/8/2023 3:59:30 PM EST |
| 7.00 | 1.25 | 2.15 | 1.89 | +0.04 | +2.17% | 1 | 475 | 1.77 | 0.98 | 0.05 | -0.01 | 12/8/2023 | 12/8/2023 3:59:30 PM EST |
| 8.00 | 0.90 | 1.10 | 0.90 | -0.20 | -18.19% | 12 | 1,184 | 0.85 | 0.83 | 0.26 | -0.02 | 12/8/2023 | 12/8/2023 3:59:30 PM EST |
| 9.00 | 0.35 | 0.40 | 0.40 | -0.04 | -9.10% | 43 | 4,668 | 0.87 | 0.48 | 0.37 | -0.03 | 12/8/2023 | 12/8/2023 3:59:30 PM EST |
| 10.00 | 0.20 | 0.25 | 0.25 | -0.09 | -26.48% | 249 | 8,119 | 1.22 | 0.19 | 0.24 | -0.02 | 12/8/2023 | 12/8/2023 3:59:30 PM EST |
| 11.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 2 | 2,146 | 1.55 | 0.06 | 0.09 | -0.01 | 12/8/2023 | 12/8/2023 3:59:30 PM EST |
| 12.00 | 0.10 | 0.15 | 0.14 | 0.00 | 0.00% | 147 | 4,497 | 1.84 | 0.01 | 0.03 | 0.00 | 12/8/2023 | 12/8/2023 3:59:30 PM EST |
| 13.00 | 0.05 | 0.15 | 0.09 | -0.01 | -10.00% | 197 | 1,029 | 1.93 | 0.00 | 0.01 | 0.00 | 12/8/2023 | 12/8/2023 3:59:30 PM EST |
| 14.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 37 | 595 | 2.08 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:30 PM EST |
| 15.00 | 0.05 | 0.10 | 0.10 | +0.04 | +66.67% | 100 | 754 | 2.30 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:30 PM EST |
| 16.00 | 0.05 | 0.55 | 0.10 | +0.05 | +100.00% | 5 | 1,110 | 3.29 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:30 PM EST |
| 17.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 204 | 4.35 | 0.00 | 0.00 | 0.00 | 12/1/2023 | 12/8/2023 3:59:30 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 254 | 2.70 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:30 PM EST |
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 221 | 3.00 | 0.00 | 0.00 | 0.00 | 12/1/2023 | 12/8/2023 3:59:30 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:30 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:30 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:30 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:30 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 36 | 2.53 | 0.00 | 0.00 | 0.00 | 11/15/2023 | 12/8/2023 3:59:30 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,711 | 1.83 | 0.00 | 0.00 | 0.00 | 11/21/2023 | 12/8/2023 3:59:30 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,906 | 1.21 | -0.02 | 0.05 | -0.01 | 12/7/2023 | 12/8/2023 3:59:30 PM EST |
| 8.00 | 0.05 | 0.30 | 0.19 | -0.01 | -5.00% | 17 | 6,798 | 1.03 | -0.17 | 0.26 | -0.02 | 12/8/2023 | 12/8/2023 3:59:30 PM EST |
| 9.00 | 0.40 | 0.60 | 0.60 | -0.10 | -14.29% | 1 | 925 | 0.89 | -0.52 | 0.37 | -0.03 | 12/8/2023 | 12/8/2023 3:59:30 PM EST |
| 10.00 | 1.20 | 2.40 | 1.48 | -0.32 | -17.78% | 300 | 543 | 3.42 | -0.81 | 0.24 | -0.02 | 12/8/2023 | 12/8/2023 3:59:30 PM EST |
| 11.00 | 1.80 | 2.55 | 2.54 | 0.00 | 0.00% | 0 | 80 | 2.38 | -0.94 | 0.09 | -0.01 | 12/6/2023 | 12/8/2023 3:59:30 PM EST |
| 12.00 | 1.85 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 264 | 2.14 | -0.99 | 0.03 | 0.00 | 11/21/2023 | 12/8/2023 3:59:30 PM EST |
| 13.00 | 3.90 | 4.50 | 5.50 | 0.00 | 0.00% | 0 | 1 | 2.48 | -1.00 | 0.01 | 0.00 | 10/20/2023 | 12/8/2023 3:59:30 PM EST |
| 14.00 | 3.30 | 6.90 | % | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:30 PM EST | |||
| 15.00 | 4.00 | 8.50 | 6.30 | 0.00 | 0.00% | 0 | 3 | 7.89 | -1.00 | 0.00 | 0.00 | 11/21/2023 | 12/8/2023 3:59:30 PM EST |
| 16.00 | 5.00 | 9.50 | % | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:30 PM EST | |||
| 17.00 | 6.00 | 10.50 | 8.60 | 0.00 | 0.00% | 0 | 1 | 8.46 | -1.00 | 0.00 | 0.00 | 11/7/2023 | 12/8/2023 3:59:30 PM EST |
| 18.00 | 7.00 | 11.50 | % | 0 | 0 | 8.73 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:30 PM EST | |||
| 20.00 | 10.00 | 12.40 | % | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:30 PM EST |