Options Chain for ARDELYX INC COM (ARDX) - $9.15 as of 5/6/2024 8:59:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.50 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 3.00 | 4.00 | 8.10 | % | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 3.50 | 3.50 | 7.60 | % | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 4.00 | 3.00 | 7.10 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 4.50 | 3.60 | 5.30 | 4.20 | 0.00 | 0.00% | 0 | 1 | 3.29 | 1.00 | 0.01 | 0.00 | 4/30/2024 | 5/6/2024 3:59:58 PM EST |
| 5.00 | 3.30 | 6.10 | % | 0 | 0 | 5.17 | 0.99 | 0.03 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 5.50 | 3.10 | 5.60 | % | 0 | 0 | 4.62 | 0.96 | 0.04 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 6.00 | 2.80 | 5.10 | % | 0 | 0 | 4.14 | 0.92 | 0.05 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 6.50 | 0.65 | 4.70 | % | 0 | 0 | 3.85 | 0.89 | 0.07 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 7.00 | 0.20 | 4.20 | 1.35 | 0.00 | 0.00% | 0 | 64 | 3.45 | 0.83 | 0.09 | -0.01 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 7.50 | 1.70 | 3.70 | 2.41 | +1.96 | +435.56% | 1 | 19 | 1.78 | 0.78 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 8.00 | 1.25 | 3.40 | 3.30 | +3.08 | +1,400.00% | 1 | 7 | 1.71 | 0.71 | 0.12 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 8.50 | 0.15 | 3.00 | % | 0 | 0 | 2.74 | 0.64 | 0.14 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 9.00 | 0.60 | 1.15 | 0.85 | +0.20 | +30.77% | 7 | 33 | 0.77 | 0.57 | 0.14 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 9.50 | 0.40 | 0.85 | 0.65 | % | 10 | 0 | 0.73 | 0.50 | 0.15 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST | |
| 10.00 | 0.20 | 0.45 | 0.35 | -0.35 | -50.00% | 2 | 8 | 0.60 | 0.43 | 0.14 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 10.50 | 0.05 | 1.30 | % | 0 | 0 | 1.73 | 0.37 | 0.14 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 11.00 | 0.00 | 1.55 | % | 0 | 0 | 2.19 | 0.32 | 0.13 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 11.50 | 0.00 | 2.00 | % | 0 | 0 | 2.69 | 0.27 | 0.12 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.25 | % | 0 | 0 | 0.98 | 0.22 | 0.11 | -0.01 | 5/6/2024 3:59:58 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 | 1.50 | % | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 1.25 | % | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 3.50 | 0.00 | 1.50 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.75 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 4.50 | 0.00 | 2.15 | % | 0 | 0 | 5.91 | 0.00 | 0.01 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.50 | % | 0 | 0 | 4.10 | -0.01 | 0.03 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 5.50 | 0.00 | 1.50 | % | 0 | 0 | 3.66 | -0.04 | 0.04 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.35 | % | 0 | 0 | 1.56 | -0.08 | 0.05 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 6.50 | 0.00 | 1.20 | % | 0 | 0 | 2.52 | -0.11 | 0.07 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.17 | 0.09 | -0.01 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 7.50 | 0.00 | 1.20 | % | 0 | 0 | 1.94 | -0.22 | 0.11 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 8.00 | 0.00 | 1.05 | 0.32 | % | 1,000 | 0 | 1.40 | -0.29 | 0.12 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST | |
| 8.50 | 0.00 | 1.95 | % | 0 | 0 | 1.21 | -0.36 | 0.14 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 9.00 | 0.05 | 2.50 | % | 0 | 0 | 1.27 | -0.43 | 0.14 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 9.50 | 0.10 | 1.55 | % | 0 | 0 | 1.18 | -0.50 | 0.15 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 10.00 | 0.05 | 3.30 | % | 0 | 0 | 2.54 | -0.57 | 0.14 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 10.50 | 0.15 | 3.60 | % | 0 | 0 | 2.58 | -0.63 | 0.14 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 11.00 | 0.15 | 3.70 | % | 0 | 0 | 2.24 | -0.68 | 0.13 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 11.50 | 0.85 | 4.50 | % | 0 | 0 | 2.64 | -0.73 | 0.12 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 12.00 | 1.45 | 4.90 | % | 0 | 0 | 2.75 | -0.78 | 0.11 | -0.01 | 5/6/2024 3:59:58 PM EST |