Options Chain for ARDELYX INC COM (ARDX) - $6.42 as of 4/25/2024 9:01:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.90 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 1.00 | 3.40 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 1.50 | 2.90 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 2.00 | 3.00 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 2.50 | 3.60 | 6.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 3.00 | 3.10 | 5.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 3.50 | 2.65 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 4.00 | 2.20 | 4.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 4.50 | 1.65 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 5.00 | 1.10 | 3.60 | 1.59 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 5.50 | 0.80 | 1.70 | 1.12 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 6.00 | 0.25 | 2.45 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.95 | 0.31 | -0.01 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 6.50 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 38 | 0.88 | 0.42 | 1.54 | -0.03 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 530 | 1.12 | 0.02 | 0.23 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 7.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 44 | 5.85 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 4:00:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 206 | 2.18 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 8.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 159 | 5.80 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 9.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 64 | 7.74 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:00 PM EST |
| 9.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 12 | 3.35 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 88 | 8.71 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 4:00:00 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 9.13 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:00 PM EST |
| 11.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 12.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 4:00:00 PM EST |
| 13.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 1.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 1.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 2.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 3.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 3.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 4.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.90 | % | 0 | 0 | 9.19 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.05 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.47 | -0.05 | 0.31 | -0.01 | 4/19/2024 | 4/24/2024 4:00:00 PM EST |
| 6.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.58 | 1.54 | -0.03 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 7.00 | 0.35 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 69 | 1.86 | -0.98 | 0.23 | 0.00 | 4/19/2024 | 4/24/2024 4:00:00 PM EST |
| 7.50 | 0.80 | 3.20 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 4:00:00 PM EST |
| 8.00 | 1.25 | 3.60 | 0.92 | 0.00 | 0.00% | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/24/2024 4:00:00 PM EST |
| 8.50 | 1.75 | 4.20 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/24/2024 4:00:00 PM EST |
| 9.00 | 2.30 | 4.70 | 2.84 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 4:00:00 PM EST |
| 9.50 | 2.80 | 5.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 10.00 | 3.20 | 5.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 10.50 | 3.80 | 6.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 11.00 | 4.30 | 6.70 | 3.85 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 4:00:00 PM EST |
| 11.50 | 4.80 | 7.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 12.00 | 5.20 | 7.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 12.50 | 5.80 | 8.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 13.00 | 6.30 | 8.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 13.50 | 6.80 | 9.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 14.00 | 7.30 | 9.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 15.00 | 8.30 | 10.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 16.00 | 9.30 | 11.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 17.00 | 10.20 | 12.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 17.50 | 10.80 | 13.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST |