Options Chain for ARDELYX INC COM (ARDX) - $5.60 as of 9/6/2024 8:15:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.65 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 2.00 | 1.65 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 2.50 | 1.15 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 3.00 | 0.65 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 3.50 | 1.05 | 4.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 4.00 | 0.00 | 1.90 | 1.52 | 0.00 | 0.00% | 0 | 52 | 2.51 | 1.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 4.50 | 0.00 | 1.50 | % | 0 | 0 | 2.10 | 0.97 | 0.11 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 13 | 6.56 | 0.85 | 0.34 | -0.01 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 5.50 | 0.25 | 0.45 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.62 | 0.55 | -0.01 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 6.00 | 0.15 | 0.20 | 0.15 | -0.10 | -40.00% | 350 | 438 | 0.69 | 0.34 | 0.54 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 6.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 35 | 1.11 | 0.15 | 0.32 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 7.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 728 | 1.23 | 0.04 | 0.12 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 7.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 137 | 1.45 | 0.01 | 0.04 | 0.00 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 8.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.63 | 0.00 | 0.01 | 0.00 | 8/20/2024 | 9/6/2024 3:59:49 PM EST |
| 8.50 | 0.00 | 0.50 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 9.50 | 0.00 | 0.50 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 10.50 | 0.00 | 0.50 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 11.50 | 0.00 | 0.50 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.11 | 0.00 | 0.01 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 4.50 | 0.00 | 0.15 | % | 0 | 0 | 1.37 | -0.03 | 0.11 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 961 | 1.36 | -0.15 | 0.34 | -0.01 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 5.50 | 0.15 | 0.25 | 0.23 | +0.08 | +53.34% | 2 | 71 | 0.63 | -0.38 | 0.55 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 6.00 | 0.00 | 0.65 | 0.48 | 0.00 | 0.00% | 0 | 413 | 1.22 | -0.66 | 0.54 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 6.50 | 0.00 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 5.46 | -0.85 | 0.32 | -0.01 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 7.00 | 0.00 | 1.50 | 1.38 | +0.08 | +6.16% | 3 | 5 | 1.75 | -0.96 | 0.12 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 7.50 | 1.10 | 2.20 | % | 0 | 0 | 2.40 | -0.99 | 0.04 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 8.00 | 1.35 | 2.90 | 1.80 | 0.00 | 0.00% | 0 | 5 | 2.24 | -1.00 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 8.50 | 2.55 | 3.20 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 9.00 | 1.85 | 3.70 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 9.50 | 2.90 | 5.00 | % | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 10.00 | 2.40 | 6.10 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 10.50 | 4.80 | 6.50 | % | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 11.00 | 3.20 | 6.80 | 5.50 | 0.00 | 0.00% | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:49 PM EST |
| 11.50 | 3.80 | 6.70 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 12.00 | 6.30 | 8.10 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |