Options Chain for ARDELYX INC COM (ARDX) - $6.33 as of 4/30/2026 9:02:09 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 | 3.50 | 7.10 | 5.30 | 5.36 | 0.00 | 0.00% | 5.30 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 4:00:00 PM EST |
| 2.00 | 2.25 | 6.20 | 4.23 | % | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 4:00:00 PM EST | |||
| 3.00 | 2.40 | 4.90 | 3.65 | 3.55 | +0.56 | +18.73% | 1.22 | 8 | 2 | 5.22 | 0.99 | 0.02 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 4.00 | 0.55 | 4.40 | 2.48 | 2.54 | 0.00 | 0.00% | 0.62 | 0 | 10 | 4.71 | 0.92 | 0.06 | 0.00 | 4/17/2026 | 4/30/2026 4:00:00 PM EST |
| 5.00 | 0.35 | 3.60 | 1.98 | % | 0.40 | 0 | 0 | 3.79 | 0.80 | 0.12 | -0.01 | 4/30/2026 4:00:00 PM EST | |||
| 6.00 | 0.70 | 1.35 | 1.03 | 1.14 | +0.49 | +75.39% | 0.17 | 16 | 10 | 0.95 | 0.63 | 0.17 | -0.01 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 7.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.45 | +180.00% | 0.09 | 7,143 | 101 | 0.98 | 0.45 | 0.18 | -0.01 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.25 | +0.10 | +66.67% | 0.04 | 10 | 34 | 0.81 | 0.30 | 0.16 | -0.01 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 16 | 2.23 | 0.19 | 0.13 | -0.01 | 4/29/2026 | 4/30/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.01 | 502 | 0 | 1.09 | 0.12 | 0.09 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST | |
| 11.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 2.65 | 0.07 | 0.06 | 0.00 | 4/30/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 3.51 | 0.04 | 0.04 | 0.00 | 4/30/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.37 | 0.03 | 0.03 | 0.00 | 4/30/2026 4:00:00 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/30/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 1.25 | 0.63 | 0.30 | % | 0.21 | 1 | 0 | 4.40 | -0.01 | 0.02 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST | |
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 4.87 | -0.08 | 0.06 | 0.00 | 4/30/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 22 | 1.62 | -0.20 | 0.12 | -0.01 | 4/27/2026 | 4/30/2026 4:00:00 PM EST |
| 6.00 | 0.45 | 0.95 | 0.70 | 0.80 | +0.25 | +45.46% | 0.12 | 4 | 35 | 0.96 | -0.37 | 0.17 | -0.01 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 7.00 | 0.75 | 1.70 | 1.23 | 1.50 | +0.34 | +29.31% | 0.18 | 85 | 60 | 0.86 | -0.55 | 0.18 | -0.01 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 8.00 | 1.05 | 4.10 | 2.58 | % | 0.32 | 0 | 0 | 3.27 | -0.70 | 0.16 | -0.01 | 4/30/2026 4:00:00 PM EST | |||
| 9.00 | 2.00 | 4.20 | 3.10 | % | 0.34 | 0 | 0 | 2.50 | -0.81 | 0.13 | -0.01 | 4/30/2026 4:00:00 PM EST | |||
| 10.00 | 2.05 | 4.90 | 3.48 | % | 0.35 | 0 | 0 | 2.37 | -0.88 | 0.09 | 0.00 | 4/30/2026 4:00:00 PM EST | |||
| 11.00 | 2.85 | 6.80 | 4.83 | % | 0.44 | 0 | 0 | 3.53 | -0.93 | 0.06 | 0.00 | 4/30/2026 4:00:00 PM EST | |||
| 12.00 | 4.40 | 7.00 | 5.70 | % | 0.48 | 0 | 0 | 2.81 | -0.96 | 0.04 | 0.00 | 4/30/2026 4:00:00 PM EST | |||
| 13.00 | 4.80 | 8.80 | 6.80 | % | 0.52 | 0 | 0 | 3.82 | -0.97 | 0.03 | 0.00 | 4/30/2026 4:00:00 PM EST |