Options Chain for ARDELYX INC COM (ARDX) - $3.74 as of 8/7/2026 5:37:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.15 | 5.20 | 3.18 | 4.00 | 0.00 | 0.00% | 3.18 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 3:59:54 PM EST |
| 2.00 | 0.25 | 4.10 | 2.18 | 3.85 | 0.00 | 0.00% | 1.09 | 0 | 3 | 0.00 | 0.99 | 0.01 | 0.00 | 6/1/2026 | 8/7/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 3.10 | 1.55 | % | 0.52 | 0 | 12 | 5.15 | 0.88 | 0.17 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 4.00 | 0.35 | 0.80 | 0.58 | 0.40 | -2.10 | -84.00% | 0.14 | 5 | 25 | 0.81 | 0.57 | 0.36 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.51 | -73.92% | 0.04 | 1,161 | 1,774 | 0.71 | 0.26 | 0.30 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.25 | -83.34% | 0.01 | 272 | 4,829 | 0.89 | 0.09 | 0.15 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 20 | 923 | 0.82 | 0.03 | 0.07 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.58 | +0.51 | +728.58% | 0.02 | 1 | 92 | 1.46 | 0.01 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 347 | 1.08 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 226 | 2.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.05 | 0 | 25 | 3.03 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 1.20 | 0.60 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 10 | 3.42 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/7/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 2.06 | -0.01 | 0.01 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.65 | -0.12 | 0.17 | 0.00 | 7/10/2026 | 8/7/2026 3:59:54 PM EST |
| 4.00 | 0.25 | 0.40 | 0.33 | 0.31 | +0.11 | +55.00% | 0.08 | 20,026 | 384 | 0.45 | -0.43 | 0.36 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 5.00 | 0.05 | 2.30 | 1.18 | 0.91 | +0.28 | +44.45% | 0.24 | 1 | 369 | 2.38 | -0.74 | 0.30 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 6.00 | 1.60 | 4.00 | 2.80 | 1.90 | +0.58 | +43.94% | 0.47 | 40 | 474 | 3.80 | -0.91 | 0.15 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 7.00 | 2.75 | 3.10 | 2.93 | 3.00 | +1.03 | +52.29% | 0.42 | 3 | 874 | 1.06 | -0.97 | 0.07 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 8.00 | 2.10 | 4.50 | 3.30 | 2.80 | 0.00 | 0.00% | 0.41 | 0 | 208 | 1.97 | -0.99 | 0.02 | 0.00 | 6/29/2026 | 8/7/2026 3:59:54 PM EST |
| 9.00 | 2.95 | 6.90 | 4.93 | 3.00 | 0.00 | 0.00% | 0.55 | 0 | 5 | 4.21 | -1.00 | 0.01 | 0.00 | 6/25/2026 | 8/7/2026 3:59:54 PM EST |
| 10.00 | 5.20 | 7.90 | 6.55 | 4.90 | 0.00 | 0.00% | 0.66 | 0 | 16 | 4.35 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 3:59:54 PM EST |
| 11.00 | 5.10 | 8.90 | 7.00 | % | 0.64 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 12.00 | 6.10 | 9.90 | 8.00 | % | 0.67 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 13.00 | 7.10 | 10.90 | 9.00 | % | 0.69 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 14.00 | 8.10 | 11.90 | 10.00 | 7.90 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 3:59:54 PM EST |
| 15.00 | 9.00 | 12.90 | 10.95 | % | 0.73 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST |