Options Chain for ARDELYX INC COM (ARDX) - $6.11 as of 4/2/2026 8:51:47 AM 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 | 3.20 | 7.20 | 5.20 | % | 5.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 2.00 | 3.10 | 5.30 | 4.20 | % | 2.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 3.00 | 1.10 | 4.20 | 2.65 | 2.75 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.14 | 0.99 | 0.01 | 0.00 | 3/25/2026 | 4/1/2026 3:59:55 PM EST |
| 4.00 | 0.30 | 4.30 | 2.30 | 2.02 | 0.00 | 0.00% | 0.57 | 0 | 2 | 5.12 | 0.94 | 0.06 | 0.00 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 5.00 | 0.65 | 3.50 | 2.08 | % | 0.42 | 0 | 0 | 4.09 | 0.81 | 0.15 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 6.00 | 0.65 | 1.00 | 0.83 | 0.62 | 0.00 | 0.00% | 0.14 | 0 | 659 | 0.88 | 0.60 | 0.22 | -0.01 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 7.00 | 0.10 | 0.30 | 0.20 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 279 | 0.56 | 0.39 | 0.22 | -0.01 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.75 | 0.23 | 0.17 | -0.01 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.90 | 0.45 | % | 0.05 | 0 | 0 | 1.98 | 0.12 | 0.12 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.11 | 0.06 | 0.07 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.48 | 0.03 | 0.04 | 0.00 | 4/1/2026 3:59:55 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 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 4.36 | -0.01 | 0.01 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 1.31 | -0.06 | 0.06 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 148 | 1.21 | -0.19 | 0.15 | -0.01 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 6.00 | 0.20 | 0.95 | 0.58 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.79 | -0.40 | 0.22 | -0.01 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 7.00 | 0.85 | 1.50 | 1.18 | % | 0.17 | 0 | 0 | 1.15 | -0.61 | 0.22 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 8.00 | 1.05 | 2.80 | 1.93 | % | 0.24 | 0 | 0 | 1.83 | -0.77 | 0.17 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 9.00 | 1.80 | 4.00 | 2.90 | % | 0.32 | 0 | 0 | 2.32 | -0.88 | 0.12 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 10.00 | 1.80 | 4.90 | 3.35 | % | 0.34 | 0 | 0 | 2.42 | -0.94 | 0.07 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 11.00 | 3.90 | 5.90 | 4.90 | % | 0.45 | 0 | 0 | 2.60 | -0.97 | 0.04 | 0.00 | 4/1/2026 3:59:55 PM EST |