Options Chain for ARDELYX INC COM (ARDX) - $5.13 as of 3/28/2025 7:15:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.00 | 6.20 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:56 PM EST |
| 2.00 | 1.00 | 3.60 | 2.60 | 0.00 | 0.00% | 0 | 40 | 6.26 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:56 PM EST |
| 3.00 | 1.65 | 2.10 | 3.20 | 0.00 | 0.00% | 0 | 151 | 9.33 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 1,754 | 2.18 | 0.91 | 0.20 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 5.00 | 0.30 | 0.45 | 0.30 | -0.15 | -33.34% | 165 | 8,369 | 0.89 | 0.49 | 0.49 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 4,784 | 1.01 | 0.13 | 0.27 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4,143 | 1.25 | 0.02 | 0.06 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 633 | 2.70 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 234 | 2.19 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,056 | 1.76 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 50 | 3.50 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:56 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 | 0.05 | 0.00 | 0.00% | 0 | 10 | 9.68 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 101 | 3.50 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 378 | 0.99 | -0.09 | 0.20 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 5.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 71 | 1,626 | 0.67 | -0.51 | 0.49 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 6.00 | 1.05 | 1.20 | 1.10 | +0.20 | +22.23% | 75 | 769 | 3.70 | -0.87 | 0.27 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 7.00 | 1.85 | 2.20 | 1.97 | -0.03 | -1.50% | 40 | 181 | 4.42 | -0.98 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 8.00 | 3.00 | 3.20 | 2.70 | 0.00 | 0.00% | 0 | 226 | 5.26 | -1.00 | 0.01 | 0.00 | 2/21/2025 | 3/28/2025 3:59:56 PM EST |
| 9.00 | 4.00 | 4.20 | 3.46 | 0.00 | 0.00% | 0 | 6 | 4.93 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 4.80 | 5.20 | % | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 11.00 | 5.80 | 6.30 | 5.91 | 0.00 | 0.00% | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:56 PM EST |