Options Chain for ARDELYX INC COM (ARDX) - $6.61 as of 5/2/2024 3:30:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.90 | 6.30 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 3.00 | 2.70 | 5.80 | % | 0 | 0 | 9.89 | 0.98 | 0.01 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 3.50 | 2.30 | 5.30 | % | 0 | 0 | 8.22 | 0.96 | 0.03 | -0.01 | 5/2/2024 4:00:07 PM EST | |||
| 4.00 | 2.55 | 4.80 | % | 0 | 0 | 7.02 | 0.93 | 0.05 | -0.01 | 5/2/2024 4:00:07 PM EST | |||
| 4.50 | 2.05 | 4.30 | 1.95 | 0.00 | 0.00% | 0 | 25 | 6.06 | 0.89 | 0.07 | -0.01 | 4/25/2024 | 5/2/2024 4:00:07 PM EST |
| 5.00 | 1.45 | 3.90 | 1.75 | 0.00 | 0.00% | 0 | 115 | 5.49 | 0.83 | 0.09 | -0.02 | 4/22/2024 | 5/2/2024 4:00:07 PM EST |
| 5.50 | 0.25 | 3.10 | % | 0 | 0 | 4.18 | 0.77 | 0.11 | -0.02 | 5/2/2024 4:00:07 PM EST | |||
| 6.00 | 0.20 | 2.80 | 1.00 | 0.00 | 0.00% | 0 | 16 | 3.96 | 0.70 | 0.14 | -0.02 | 4/18/2024 | 5/2/2024 4:00:07 PM EST |
| 6.50 | 0.10 | 2.85 | % | 0 | 0 | 4.35 | 0.62 | 0.15 | -0.02 | 5/2/2024 4:00:07 PM EST | |||
| 7.00 | 0.05 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 176 | 1.19 | 0.54 | 0.16 | -0.02 | 4/29/2024 | 5/2/2024 4:00:07 PM EST |
| 7.50 | 0.40 | 1.35 | 0.36 | +0.01 | +2.86% | 15 | 7 | 1.72 | 0.46 | 0.16 | -0.02 | 5/2/2024 | 5/2/2024 4:00:07 PM EST |
| 8.00 | 0.15 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 81 | 1.08 | 0.40 | 0.15 | -0.02 | 5/1/2024 | 5/2/2024 4:00:07 PM EST |
| 8.50 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 51 | 2.41 | 0.33 | 0.15 | -0.02 | 4/30/2024 | 5/2/2024 4:00:07 PM EST |
| 9.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 20 | 1.73 | 0.28 | 0.14 | -0.02 | 4/19/2024 | 5/2/2024 4:00:07 PM EST |
| 9.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 141 | 2.29 | 0.23 | 0.12 | -0.02 | 4/26/2024 | 5/2/2024 4:00:07 PM EST |
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 1.75 | 0.19 | 0.11 | -0.02 | 5/2/2024 4:00:07 PM EST | |||
| 10.50 | 0.00 | 1.20 | % | 0 | 0 | 3.26 | 0.16 | 0.10 | -0.01 | 5/2/2024 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.95 | % | 0 | 0 | 3.01 | 0.13 | 0.08 | -0.01 | 5/2/2024 4:00:07 PM EST | |||
| 11.50 | 0.00 | 2.15 | % | 0 | 0 | 4.95 | 0.11 | 0.07 | -0.01 | 5/2/2024 4:00:07 PM EST | |||
| 12.00 | 0.00 | 1.35 | % | 0 | 0 | 3.85 | 0.09 | 0.06 | -0.01 | 5/2/2024 4:00:07 PM EST | |||
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 5.16 | 0.07 | 0.05 | -0.01 | 5/2/2024 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.95 | % | 0 | 0 | 3.43 | 0.06 | 0.05 | -0.01 | 5/2/2024 4:00:07 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 5.44 | 0.04 | 0.03 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 5.60 | 0.02 | 0.02 | 0.00 | 5/2/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | -0.02 | 0.01 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 3.50 | 0.00 | 2.15 | % | 0 | 0 | 8.75 | -0.04 | 0.03 | -0.01 | 5/2/2024 4:00:07 PM EST | |||
| 4.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 7.44 | -0.07 | 0.05 | -0.01 | 4/8/2024 | 5/2/2024 4:00:07 PM EST |
| 4.50 | 0.00 | 2.15 | % | 0 | 0 | 6.42 | -0.11 | 0.07 | -0.01 | 5/2/2024 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 1.40 | -0.17 | 0.09 | -0.02 | 5/2/2024 4:00:07 PM EST | |||
| 5.50 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.21 | -0.23 | 0.11 | -0.02 | 4/10/2024 | 5/2/2024 4:00:07 PM EST |
| 6.00 | 0.15 | 2.35 | % | 0 | 0 | 2.65 | -0.30 | 0.14 | -0.02 | 5/2/2024 4:00:07 PM EST | |||
| 6.50 | 0.05 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 48 | 1.94 | -0.38 | 0.15 | -0.02 | 4/26/2024 | 5/2/2024 4:00:07 PM EST |
| 7.00 | 0.05 | 2.10 | 0.85 | 0.00 | 0.00% | 0 | 56 | 3.03 | -0.46 | 0.16 | -0.02 | 4/16/2024 | 5/2/2024 4:00:07 PM EST |
| 7.50 | 0.20 | 2.80 | 1.25 | 0.00 | 0.00% | 0 | 6 | 3.60 | -0.54 | 0.16 | -0.02 | 4/18/2024 | 5/2/2024 4:00:07 PM EST |
| 8.00 | 0.15 | 2.45 | 1.46 | 0.00 | 0.00% | 0 | 117 | 3.28 | -0.60 | 0.15 | -0.02 | 4/15/2024 | 5/2/2024 4:00:07 PM EST |
| 8.50 | 0.10 | 3.70 | % | 0 | 0 | 3.86 | -0.67 | 0.15 | -0.02 | 5/2/2024 4:00:07 PM EST | |||
| 9.00 | 0.45 | 4.10 | 2.74 | 0.00 | 0.00% | 0 | 1 | 3.88 | -0.72 | 0.14 | -0.02 | 4/9/2024 | 5/2/2024 4:00:07 PM EST |
| 9.50 | 2.55 | 4.00 | % | 0 | 0 | 3.44 | -0.77 | 0.12 | -0.02 | 5/2/2024 4:00:07 PM EST | |||
| 10.00 | 2.95 | 5.20 | % | 0 | 0 | 4.35 | -0.81 | 0.11 | -0.02 | 5/2/2024 4:00:07 PM EST | |||
| 10.50 | 3.50 | 5.80 | % | 0 | 0 | 4.64 | -0.84 | 0.10 | -0.01 | 5/2/2024 4:00:07 PM EST | |||
| 11.00 | 4.00 | 6.30 | % | 0 | 0 | 4.77 | -0.87 | 0.08 | -0.01 | 5/2/2024 4:00:07 PM EST | |||
| 11.50 | 4.10 | 6.90 | % | 0 | 0 | 5.04 | -0.89 | 0.07 | -0.01 | 5/2/2024 4:00:07 PM EST | |||
| 12.00 | 5.10 | 7.40 | % | 0 | 0 | 5.15 | -0.91 | 0.06 | -0.01 | 5/2/2024 4:00:07 PM EST | |||
| 12.50 | 5.00 | 7.90 | % | 0 | 0 | 5.25 | -0.93 | 0.05 | -0.01 | 5/2/2024 4:00:07 PM EST | |||
| 13.00 | 5.60 | 8.40 | % | 0 | 0 | 5.36 | -0.94 | 0.05 | -0.01 | 5/2/2024 4:00:07 PM EST | |||
| 14.00 | 7.00 | 9.40 | % | 0 | 0 | 5.54 | -0.96 | 0.03 | 0.00 | 5/2/2024 4:00:07 PM EST | |||
| 15.00 | 8.10 | 10.40 | % | 0 | 0 | 5.70 | -0.98 | 0.02 | 0.00 | 5/2/2024 4:00:07 PM EST |