Options Chain for AURINIA PHARMACEUTICALS INC COM (AUPH) - $11.99 as of 8/29/2025 8:16:18 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 | 8.60 | 13.30 | 10.95 | % | 10.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 2.00 | 7.60 | 12.30 | 9.95 | % | 4.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 3.00 | 8.80 | 9.80 | 9.30 | % | 3.10 | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 4.00 | 7.80 | 9.20 | 8.50 | % | 2.12 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 5.00 | 6.60 | 7.70 | 7.15 | % | 1.43 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 6.00 | 5.80 | 6.40 | 6.10 | 3.00 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 3:59:51 PM EST |
| 7.00 | 4.80 | 5.90 | 5.35 | 5.25 | 0.00 | 0.00% | 0.76 | 0 | 3 | 3.09 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:51 PM EST |
| 8.00 | 3.90 | 4.10 | 4.00 | 4.00 | -0.47 | -10.52% | 0.50 | 910 | 920 | 1.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 9.00 | 1.50 | 3.10 | 2.30 | 3.00 | 0.00 | 0.00% | 0.26 | 0 | 191 | 3.14 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 10.00 | 1.95 | 2.15 | 2.05 | 2.17 | 0.00 | 0.00% | 0.20 | 0 | 1,047 | 0.70 | 0.97 | 0.06 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 11.00 | 1.05 | 1.25 | 1.15 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 203 | 0.43 | 0.82 | 0.21 | -0.01 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 12.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.10 | -20.00% | 0.03 | 5 | 946 | 0.35 | 0.52 | 0.35 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.07 | -38.89% | 0.01 | 91 | 227 | 0.41 | 0.21 | 0.26 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 9 | 203 | 0.61 | 0.06 | 0.10 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.59 | 0.01 | 0.02 | 0.00 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.49 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.87 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.03 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 21 | 0.89 | -0.03 | 0.06 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 10 | 229 | 0.42 | -0.18 | 0.21 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 294 | 2.04 | -0.48 | 0.35 | -0.01 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 1.30 | 0.65 | 1.01 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.59 | -0.79 | 0.26 | -0.01 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 14.00 | 1.65 | 2.65 | 2.15 | 1.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.68 | -0.94 | 0.10 | 0.00 | 8/15/2025 | 8/29/2025 3:59:51 PM EST |
| 15.00 | 2.60 | 3.30 | 2.95 | % | 0.20 | 0 | 0 | 1.02 | -0.99 | 0.02 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 16.00 | 3.60 | 4.20 | 3.90 | % | 0.24 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 17.00 | 4.60 | 5.20 | 4.90 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST |