Options Chain for ARDELYX INC COM (ARDX) - $4.91 as of 1/22/2025 9:45:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.50 | 4.40 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 2.00 | 2.50 | 3.40 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 3.00 | 1.75 | 2.35 | 2.55 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.99 | 0.03 | 0.00 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 4.00 | 0.95 | 1.10 | 1.04 | 0.00 | 0.00% | 0 | 3,848 | 0.82 | 0.85 | 0.22 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 5.00 | 0.35 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 379 | 0.74 | 0.51 | 0.37 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 6.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,658 | 0.78 | 0.21 | 0.27 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,022 | 0.85 | 0.06 | 0.12 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.08 | 0.02 | 0.04 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 1.47 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 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 | 0.45 | % | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 1.22 | -0.01 | 0.03 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 4.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,190 | 0.69 | -0.15 | 0.22 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 5.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 936 | 0.74 | -0.49 | 0.37 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 6.00 | 1.10 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 1,223 | 0.63 | -0.79 | 0.27 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 7.00 | 1.80 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 26 | 0.92 | -0.94 | 0.12 | 0.00 | 12/27/2024 | 1/21/2025 3:59:58 PM EST |
| 8.00 | 2.60 | 3.50 | % | 0 | 0 | 1.84 | -0.98 | 0.04 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 9.00 | 3.80 | 4.50 | % | 0 | 0 | 1.55 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 10.00 | 4.60 | 5.60 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |