Options Chain for ARDELYX INC COM (ARDX) - $4.77 as of 11/20/2024 7:45:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.50 | 4.30 | 3.74 | 0.00 | 0.00% | 0 | 1 | 7.01 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 2.00 | 2.50 | 3.30 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.00 | 1.70 | 2.40 | % | 0 | 0 | 2.06 | 0.99 | 0.04 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.00 | 0.05 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 20 | 1.41 | 0.83 | 0.21 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 5.00 | 0.40 | 0.45 | 0.46 | +0.08 | +21.06% | 7 | 808 | 0.85 | 0.51 | 0.34 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 6.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 26 | 2,049 | 0.91 | 0.24 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 7.00 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 7 | 1,932 | 0.96 | 0.09 | 0.14 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.10 | 0.03 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 49 | 2.39 | 0.01 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 0.00 | 0.45 | % | 0 | 0 | 2.60 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.45 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.45 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 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 | 0.45 | % | 0 | 0 | 7.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.23 | -0.01 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 841 | 1.06 | -0.17 | 0.21 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 5.00 | 0.45 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 1,465 | 0.83 | -0.49 | 0.34 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 6.00 | 0.05 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 1,210 | 1.37 | -0.76 | 0.26 | -0.01 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 7.00 | 1.85 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 60 | 1.55 | -0.91 | 0.14 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 8.00 | 2.90 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 10 | 1.85 | -0.97 | 0.06 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 3.90 | 4.40 | % | 0 | 0 | 2.09 | -0.99 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 5.00 | 6.90 | % | 0 | 0 | 2.30 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 11.00 | 4.30 | 6.40 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.00 | 6.90 | 8.60 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |