Options Chain for ARDELYX INC COM (ARDX) - $3.97 as of 5/27/2025 3:54:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.70 | 4.40 | 2.89 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:54 PM EST |
| 2.00 | 1.75 | 4.20 | 2.46 | +0.31 | +14.42% | 1 | 18 | 2.25 | 0.99 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 3.00 | 1.05 | 1.30 | 1.12 | 0.00 | 0.00% | 0 | 2,391 | 0.80 | 0.87 | 0.18 | 0.00 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 4.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 666 | 0.76 | 0.57 | 0.33 | -0.01 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 5.00 | 0.15 | 0.25 | 0.26 | +0.06 | +30.00% | 18 | 9,999 | 0.82 | 0.29 | 0.29 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 6.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,557 | 0.89 | 0.12 | 0.17 | 0.00 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 7.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 2,478 | 1.13 | 0.05 | 0.08 | 0.00 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 30 | 911 | 1.31 | 0.02 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 9.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 201 | 2.27 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/27/2025 1:58:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 15 | 1.37 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 5/27/2025 1:58:54 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 | 0.18 | 0.00 | 0.00% | 0 | 1 | 5.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:54 PM EST |
| 2.00 | 0.00 | 0.50 | 0.19 | +0.18 | +1,800.00% | 1 | 1 | 3.07 | -0.01 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 3.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.10 | -0.13 | 0.18 | 0.00 | 1/10/2025 | 5/27/2025 1:58:54 PM EST |
| 4.00 | 0.40 | 0.55 | 0.57 | 0.00 | 0.00% | 0 | 810 | 0.83 | -0.43 | 0.33 | -0.01 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 5.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 429 | 1.24 | -0.71 | 0.29 | 0.00 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 6.00 | 1.95 | 2.20 | 1.65 | 0.00 | 0.00% | 0 | 65 | 1.21 | -0.88 | 0.17 | 0.00 | 5/2/2025 | 5/27/2025 1:58:54 PM EST |
| 7.00 | 2.85 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 400 | 1.46 | -0.95 | 0.08 | 0.00 | 5/2/2025 | 5/27/2025 1:58:54 PM EST |
| 8.00 | 3.90 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 0 | 1.67 | -0.98 | 0.03 | 0.00 | 4/9/2025 | 5/27/2025 1:58:54 PM EST |
| 9.00 | 4.90 | 5.30 | 4.08 | 0.00 | 0.00% | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 12/17/2024 | 5/27/2025 1:58:54 PM EST |
| 10.00 | 5.80 | 6.10 | % | 0 | 0 | 1.71 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST |