Options Chain for ARDELYX INC COM (ARDX) - $5.73 as of 6/2/2026 12:27:00 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 | 4.00 | 5.80 | 4.90 | 5.25 | 0.00 | 0.00% | 4.90 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 11:58:53 AM EST |
| 2.00 | 3.00 | 4.30 | 3.65 | 4.20 | 0.00 | 0.00% | 1.82 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/2/2026 11:58:53 AM EST |
| 3.00 | 2.00 | 3.30 | 2.65 | 2.23 | 0.00 | 0.00% | 0.88 | 0 | 63 | 3.12 | 0.99 | 0.02 | 0.00 | 3/24/2026 | 6/2/2026 11:58:53 AM EST |
| 4.00 | 1.30 | 2.15 | 1.73 | 3.30 | 0.00 | 0.00% | 0.43 | 0 | 927 | 1.85 | 0.89 | 0.11 | 0.00 | 5/6/2026 | 6/2/2026 11:58:53 AM EST |
| 5.00 | 0.70 | 1.35 | 1.03 | 2.30 | 0.00 | 0.00% | 0.21 | 0 | 423 | 0.93 | 0.70 | 0.22 | -0.01 | 5/6/2026 | 6/2/2026 11:58:53 AM EST |
| 6.00 | 0.30 | 0.50 | 0.40 | 0.53 | -0.07 | -11.67% | 0.07 | 1 | 958 | 0.72 | 0.46 | 0.25 | -0.01 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3,992 | 0.70 | 0.26 | 0.20 | -0.01 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 60 | 1,940 | 0.81 | 0.14 | 0.14 | 0.00 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 661 | 0.93 | 0.07 | 0.08 | 0.00 | 5/29/2026 | 6/2/2026 11:58:53 AM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 322 | 1.57 | 0.03 | 0.04 | 0.00 | 5/11/2026 | 6/2/2026 11:58:53 AM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 804 | 2.04 | 0.01 | 0.02 | 0.00 | 5/1/2026 | 6/2/2026 11:58:53 AM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,727 | 1.39 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 6/2/2026 11:58:53 AM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/2/2026 11:58:53 AM 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 9.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 4.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 11:58:53 AM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.10 | +200.00% | 0.04 | 1 | 11 | 1.91 | -0.01 | 0.02 | 0.00 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 4.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.92 | -0.11 | 0.11 | 0.00 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 5.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 2,207 | 0.71 | -0.30 | 0.22 | -0.01 | 5/27/2026 | 6/2/2026 11:58:53 AM EST |
| 6.00 | 0.55 | 1.15 | 0.85 | 0.75 | +0.10 | +15.39% | 0.14 | 9 | 393 | 0.90 | -0.54 | 0.25 | -0.01 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 7.00 | 1.00 | 1.75 | 1.38 | 0.95 | 0.00 | 0.00% | 0.20 | 0 | 466 | 1.00 | -0.74 | 0.20 | -0.01 | 5/22/2026 | 6/2/2026 11:58:53 AM EST |
| 8.00 | 1.90 | 2.65 | 2.28 | 1.75 | 0.00 | 0.00% | 0.28 | 0 | 210 | 1.11 | -0.86 | 0.14 | 0.00 | 5/13/2026 | 6/2/2026 11:58:53 AM EST |
| 9.00 | 2.70 | 3.90 | 3.30 | 3.25 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.72 | -0.93 | 0.08 | 0.00 | 3/31/2026 | 6/2/2026 11:58:53 AM EST |
| 10.00 | 3.70 | 5.10 | 4.40 | % | 0.44 | 0 | 0 | 2.19 | -0.97 | 0.04 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 11.00 | 4.60 | 6.00 | 5.30 | % | 0.48 | 0 | 0 | 2.22 | -0.99 | 0.02 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 12.00 | 5.50 | 7.00 | 6.25 | 5.74 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.37 | -0.99 | 0.01 | 0.00 | 4/30/2026 | 6/2/2026 11:58:53 AM EST |
| 13.00 | 6.50 | 8.00 | 7.25 | % | 0.56 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 14.00 | 7.50 | 9.00 | 8.25 | % | 0.59 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 15.00 | 8.50 | 10.00 | 9.25 | % | 0.62 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:53 AM EST |