Options Chain for ARDELYX INC COM (ARDX) - $6.42 as of 4/29/2024 12:30:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 6.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 2.00 | 3.90 | 5.10 | % | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 2.50 | 3.40 | 4.60 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 3.00 | 3.30 | 4.00 | 3.40 | +0.10 | +3.03% | 3 | 508 | 4.87 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 3.50 | 2.80 | 3.10 | % | 0 | 0 | 3.77 | 1.00 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 4.00 | 2.25 | 2.80 | 4.60 | 0.00 | 0.00% | 0 | 10 | 2.87 | 0.98 | 0.03 | 0.00 | 3/19/2024 | 4/29/2024 12:58:57 PM EST |
| 4.50 | 1.80 | 2.35 | % | 0 | 0 | 2.51 | 0.94 | 0.08 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 5.00 | 1.35 | 1.55 | 1.60 | 0.00 | 0.00% | 0 | 181 | 1.80 | 0.87 | 0.14 | -0.01 | 4/24/2024 | 4/29/2024 12:58:57 PM EST |
| 5.50 | 0.80 | 1.15 | 1.12 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.78 | 0.20 | -0.01 | 4/24/2024 | 4/29/2024 12:58:57 PM EST |
| 6.00 | 0.60 | 0.80 | 0.81 | 0.00 | 0.00% | 0 | 427 | 0.90 | 0.65 | 0.25 | -0.02 | 4/25/2024 | 4/29/2024 12:58:57 PM EST |
| 6.50 | 0.45 | 0.55 | 0.50 | -0.15 | -23.08% | 7 | 138 | 1.08 | 0.52 | 0.27 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 7.00 | 0.30 | 0.40 | 0.35 | -0.07 | -16.67% | 1 | 3,562 | 1.01 | 0.39 | 0.27 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 7.50 | 0.15 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 253 | 0.96 | 0.27 | 0.23 | -0.01 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | -0.04 | -23.53% | 20 | 4,916 | 0.98 | 0.18 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 8.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.08 | 0.12 | 0.14 | -0.01 | 4/25/2024 | 4/29/2024 12:58:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 10 | 1,308 | 1.22 | 0.08 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 9.50 | 0.00 | 0.05 | % | 0 | 0 | 1.14 | 0.05 | 0.07 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 222 | 1.63 | 0.03 | 0.04 | 0.00 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 10.50 | 0.00 | 0.50 | % | 0 | 0 | 2.60 | 0.02 | 0.03 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 263 | 1.68 | 0.01 | 0.02 | 0.00 | 4/22/2024 | 4/29/2024 12:58:57 PM EST |
| 11.50 | 0.00 | 0.50 | % | 0 | 0 | 2.84 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 42 | 1.62 | 0.00 | 0.01 | 0.00 | 4/5/2024 | 4/29/2024 12:58:57 PM EST |
| 13.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 12:58:57 PM EST |
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2,000 | 4.37 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:58:57 PM EST |
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 3.68 | 0.00 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.09 | -0.02 | 0.03 | 0.00 | 4/5/2024 | 4/29/2024 12:58:57 PM EST |
| 4.50 | 0.00 | 0.10 | % | 0 | 0 | 1.36 | -0.06 | 0.08 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 5.00 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 1 | 12 | 0.96 | -0.13 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 5.50 | 0.15 | 0.25 | 0.20 | +0.02 | +11.12% | 4 | 4 | 1.02 | -0.22 | 0.20 | -0.01 | 4/29/2024 | 4/29/2024 12:58:57 PM EST |
| 6.00 | 0.35 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 173 | 1.15 | -0.35 | 0.25 | -0.02 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 6.50 | 0.55 | 0.70 | 0.65 | % | 4 | 0 | 1.06 | -0.48 | 0.27 | -0.02 | 4/29/2024 | 4/29/2024 12:58:57 PM EST | |
| 7.00 | 0.90 | 1.00 | 0.88 | 0.00 | 0.00% | 0 | 521 | 1.03 | -0.61 | 0.27 | -0.02 | 4/26/2024 | 4/29/2024 12:58:57 PM EST |
| 7.50 | 1.25 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.73 | 0.23 | -0.01 | 4/25/2024 | 4/29/2024 12:58:57 PM EST |
| 8.00 | 0.65 | 1.80 | 1.20 | 0.00 | 0.00% | 0 | 331 | 0.91 | -0.82 | 0.19 | -0.01 | 4/11/2024 | 4/29/2024 12:58:57 PM EST |
| 8.50 | 2.10 | 2.25 | % | 0 | 0 | 1.54 | -0.88 | 0.14 | -0.01 | 4/29/2024 12:58:57 PM EST | |||
| 9.00 | 2.50 | 4.70 | 1.95 | 0.00 | 0.00% | 0 | 132 | 5.02 | -0.92 | 0.10 | -0.01 | 4/11/2024 | 4/29/2024 12:58:57 PM EST |
| 9.50 | 2.85 | 5.00 | % | 0 | 0 | 4.83 | -0.95 | 0.07 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 10.00 | 3.50 | 4.40 | 2.65 | 0.00 | 0.00% | 0 | 143 | 3.21 | -0.97 | 0.04 | 0.00 | 4/5/2024 | 4/29/2024 12:58:57 PM EST |
| 10.50 | 3.90 | 4.60 | % | 0 | 0 | 2.58 | -0.98 | 0.03 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 11.00 | 4.40 | 5.10 | 3.70 | 0.00 | 0.00% | 0 | 1 | 2.70 | -0.99 | 0.02 | 0.00 | 3/27/2024 | 4/29/2024 12:58:57 PM EST |
| 11.50 | 4.90 | 7.20 | % | 0 | 0 | 5.76 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 12.00 | 5.40 | 6.10 | % | 0 | 0 | 2.93 | -1.00 | 0.01 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 13.00 | 6.40 | 7.20 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 14.00 | 7.40 | 8.20 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 15.00 | 8.50 | 9.20 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST | |||
| 16.00 | 9.40 | 10.20 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:57 PM EST |