Options Chain for ARDELYX INC COM (ARDX) - $3.67 as of 5/30/2025 8:55:13 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 | 4.20 | 2.89 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 2.00 | 0.70 | 3.20 | 3.33 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:50 PM EST |
| 3.00 | 0.70 | 0.95 | 0.80 | -0.30 | -27.28% | 3 | 73 | 0.88 | 0.88 | 0.25 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 4.00 | 0.05 | 0.20 | 0.15 | -0.15 | -50.00% | 3 | 996 | 0.81 | 0.40 | 0.53 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 5.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 316 | 7,065 | 1.09 | 0.08 | 0.22 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 640 | 1.35 | 0.01 | 0.04 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 79 | 1.66 | 0.00 | 0.01 | 0.00 | 5/6/2025 | 5/30/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 2 | 8.96 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 94 | 1.12 | -0.12 | 0.25 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 4.00 | 0.40 | 0.55 | 0.43 | +0.07 | +19.45% | 12 | 1,226 | 0.85 | -0.60 | 0.53 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 5.00 | 1.25 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 199 | 1.40 | -0.92 | 0.22 | 0.00 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 6.00 | 2.00 | 2.60 | % | 0 | 0 | 1.66 | -0.99 | 0.04 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 7.00 | 3.10 | 3.60 | % | 0 | 0 | 2.66 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 8.00 | 4.20 | 4.40 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 9.00 | 5.20 | 5.60 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |