Options Chain for ARDELYX INC COM (ARDX) - $5.99 as of 3/12/2026 2:02:31 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 | 2.80 | 6.70 | 4.75 | 4.98 | 0.00 | 0.00% | 4.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 3/12/2026 3:59:17 PM EST |
| 2.00 | 2.70 | 4.70 | 3.70 | 5.57 | 0.00 | 0.00% | 1.85 | 0 | 88 | 5.51 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 3/12/2026 3:59:17 PM EST |
| 3.00 | 1.90 | 3.70 | 2.80 | 3.80 | 0.00 | 0.00% | 0.93 | 0 | 45 | 4.16 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 3/12/2026 3:59:17 PM EST |
| 4.00 | 0.60 | 2.75 | 1.68 | 2.45 | 0.00 | 0.00% | 0.42 | 0 | 126 | 2.53 | 0.97 | 0.06 | -0.01 | 2/26/2026 | 3/12/2026 3:59:17 PM EST |
| 5.00 | 0.50 | 1.30 | 0.90 | 1.10 | 0.00 | 0.00% | 0.18 | 0 | 1,328 | 1.19 | 0.81 | 0.21 | -0.01 | 3/11/2026 | 3/12/2026 3:59:17 PM EST |
| 6.00 | 0.05 | 0.90 | 0.48 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 866 | 0.70 | 0.53 | 0.31 | -0.01 | 3/5/2026 | 3/12/2026 3:59:17 PM EST |
| 7.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.06 | -28.58% | 0.02 | 39 | 3,707 | 0.69 | 0.27 | 0.26 | -0.01 | 3/12/2026 | 3/12/2026 3:59:17 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 2,003 | 0.80 | 0.11 | 0.15 | 0.00 | 3/12/2026 | 3/12/2026 3:59:17 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 415 | 1.35 | 0.04 | 0.07 | 0.00 | 2/27/2026 | 3/12/2026 3:59:17 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 755 | 1.32 | 0.01 | 0.03 | 0.00 | 3/6/2026 | 3/12/2026 3:59:17 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.34 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 3:59:17 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.96 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/12/2026 3:59:17 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:17 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:17 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:17 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:17 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:17 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.16 | 0 | 2 | 4.27 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/12/2026 3:59:17 PM EST |
| 4.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.14 | 0 | 439 | 3.43 | -0.03 | 0.06 | -0.01 | 2/23/2026 | 3/12/2026 3:59:17 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.07 | -0.19 | 0.21 | -0.01 | 3/2/2026 | 3/12/2026 3:59:17 PM EST |
| 6.00 | 0.45 | 0.75 | 0.60 | 0.60 | +0.07 | +13.21% | 0.10 | 10 | 464 | 0.74 | -0.47 | 0.31 | -0.01 | 3/12/2026 | 3/12/2026 3:59:17 PM EST |
| 7.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.16 | 0 | 242 | 2.09 | -0.73 | 0.26 | -0.01 | 2/26/2026 | 3/12/2026 3:59:17 PM EST |
| 8.00 | 2.15 | 2.60 | 2.38 | 1.10 | 0.00 | 0.00% | 0.30 | 0 | 21 | 1.55 | -0.89 | 0.15 | 0.00 | 1/9/2026 | 3/12/2026 3:59:17 PM EST |
| 9.00 | 2.90 | 4.00 | 3.45 | 2.70 | 0.00 | 0.00% | 0.38 | 0 | 29 | 2.46 | -0.96 | 0.07 | 0.00 | 2/19/2026 | 3/12/2026 3:59:17 PM EST |
| 10.00 | 4.00 | 4.80 | 4.40 | 2.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.40 | -0.99 | 0.03 | 0.00 | 1/20/2026 | 3/12/2026 3:59:17 PM EST |
| 11.00 | 3.20 | 5.50 | 4.35 | 5.27 | % | 0.40 | 2 | 0 | 2.07 | -1.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:17 PM EST | |
| 12.00 | 5.10 | 8.20 | 6.65 | % | 0.55 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:17 PM EST | |||
| 13.00 | 6.10 | 8.40 | 7.25 | % | 0.56 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:17 PM EST | |||
| 14.00 | 7.10 | 9.40 | 8.25 | % | 0.59 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:17 PM EST | |||
| 15.00 | 8.10 | 10.40 | 9.25 | % | 0.62 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:17 PM EST |