Options Chain for ARDELYX INC COM (ARDX) - $4.93 as of 3/31/2025 3:10:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 2.00 | 1.40 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 3.00 | 1.80 | 2.20 | % | 0 | 0 | 1.74 | 0.96 | 0.06 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 4.00 | 1.10 | 1.20 | 1.20 | -0.05 | -4.00% | 1,000 | 4,232 | 0.90 | 0.80 | 0.19 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 5.00 | 0.35 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 615 | 0.80 | 0.54 | 0.27 | -0.01 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 6.00 | 0.15 | 0.30 | 0.25 | -0.03 | -10.72% | 25 | 145 | 0.80 | 0.31 | 0.24 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 7.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 82 | 0.87 | 0.15 | 0.16 | 0.00 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.07 | 0.09 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 2.00 | 0.03 | 0.05 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.17 | 0.01 | 0.02 | 0.00 | 3/31/2025 3:59:55 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 | 6.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.15 | % | 0 | 0 | 1.39 | -0.04 | 0.06 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | -0.20 | 0.19 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 283 | 0.88 | -0.46 | 0.27 | -0.01 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.69 | 0.24 | -0.01 | 3/21/2025 | 3/31/2025 3:59:55 PM EST |
| 7.00 | 2.00 | 2.25 | % | 0 | 0 | 0.92 | -0.85 | 0.16 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 8.00 | 3.00 | 3.20 | % | 0 | 0 | 1.13 | -0.93 | 0.09 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 9.00 | 3.40 | 4.20 | % | 0 | 0 | 1.32 | -0.97 | 0.05 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 10.00 | 5.00 | 5.80 | % | 0 | 0 | 1.47 | -0.99 | 0.02 | 0.00 | 3/31/2025 3:59:55 PM EST |