Options Chain for ARDELYX INC COM (ARDX) - $6.30 as of 5/1/2026 7:06:30 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 | 4.10 | 7.20 | 5.65 | 5.36 | 0.00 | 0.00% | 5.65 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 2.00 | 3.70 | 6.00 | 4.85 | 4.70 | % | 2.42 | 37 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 3.00 | 2.45 | 5.50 | 3.98 | 3.55 | 0.00 | 0.00% | 1.33 | 0 | 3 | 5.66 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 4.00 | 1.60 | 3.20 | 2.40 | 2.60 | +0.06 | +2.37% | 0.60 | 4 | 10 | 1.77 | 0.96 | 0.05 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 5.00 | 1.90 | 3.20 | 2.55 | 2.05 | % | 0.51 | 4 | 0 | 1.64 | 0.86 | 0.10 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 6.00 | 1.00 | 1.80 | 1.40 | 1.70 | +0.56 | +49.13% | 0.23 | 44 | 26 | 0.99 | 0.71 | 0.15 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 7.00 | 0.80 | 0.95 | 0.88 | 0.87 | +0.17 | +24.29% | 0.13 | 7,024 | 5,199 | 0.94 | 0.53 | 0.18 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 8.00 | 0.45 | 0.55 | 0.50 | 0.47 | +0.22 | +88.00% | 0.06 | 543 | 41 | 0.89 | 0.37 | 0.17 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 9.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.15 | +300.00% | 0.02 | 85 | 16 | 0.78 | 0.25 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 10.00 | 0.05 | 0.70 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 100 | 502 | 0.78 | 0.16 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 1.75 | 0.88 | % | 0.08 | 0 | 0 | 2.84 | 0.10 | 0.08 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.32 | 0.06 | 0.05 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.02 | % | 0.01 | 1 | 0 | 1.26 | 0.04 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 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 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 1.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 1.41 | -0.04 | 0.05 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.05 | +50.00% | 0.03 | 40 | 22 | 1.04 | -0.14 | 0.10 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.45 | -0.35 | -43.75% | 0.04 | 112 | 39 | 0.92 | -0.29 | 0.15 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 7.00 | 0.45 | 1.35 | 0.90 | 0.95 | -0.55 | -36.67% | 0.13 | 2 | 145 | 0.82 | -0.47 | 0.18 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 8.00 | 1.35 | 2.20 | 1.78 | % | 0.22 | 0 | 0 | 1.01 | -0.63 | 0.17 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 9.00 | 1.30 | 3.70 | 2.50 | % | 0.28 | 0 | 0 | 2.24 | -0.75 | 0.14 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 10.00 | 2.30 | 4.80 | 3.55 | % | 0.35 | 0 | 0 | 2.56 | -0.84 | 0.11 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 11.00 | 3.20 | 5.70 | 4.45 | % | 0.40 | 0 | 0 | 2.64 | -0.90 | 0.08 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 12.00 | 4.10 | 6.80 | 5.45 | % | 0.45 | 0 | 0 | 2.90 | -0.94 | 0.05 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 13.00 | 4.90 | 8.10 | 6.50 | % | 0.50 | 0 | 0 | 3.34 | -0.96 | 0.03 | 0.00 | 5/1/2026 3:59:58 PM EST |