Options Chain for ARDELYX INC COM (ARDX) - $5.00 as of 7/31/2026 7:27:00 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 | 1.90 | 6.10 | 4.00 | % | 4.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 2.00 | 1.50 | 5.10 | 3.30 | % | 1.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 3.00 | 0.10 | 4.20 | 2.15 | % | 0.72 | 0 | 0 | 7.00 | 0.98 | 0.04 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 4.00 | 0.05 | 3.30 | 1.68 | % | 0.42 | 0 | 0 | 4.84 | 0.83 | 0.19 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.05 | 0.54 | 0.31 | -0.01 | 7/21/2026 | 7/31/2026 3:59:47 PM EST |
| 6.00 | 0.10 | 0.75 | 0.43 | 0.15 | -0.05 | -25.00% | 0.07 | 2 | 69 | 0.63 | 0.27 | 0.26 | 0.00 | 7/31/2026 | 7/31/2026 3:59:47 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.32 | 0.11 | 0.15 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.99 | 0.04 | 0.07 | 0.00 | 7/30/2026 | 7/31/2026 3:59:47 PM EST |
| 9.00 | 0.00 | 1.75 | 0.88 | % | 0.10 | 0 | 0 | 3.89 | 0.01 | 0.03 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.01 | 0.00 | 7/31/2026 3:59:47 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.48 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.19 | 0 | 3 | 4.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 3:59:47 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.83 | -0.02 | 0.04 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 1.84 | -0.17 | 0.19 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 5.00 | 0.30 | 0.85 | 0.58 | 0.55 | +0.07 | +14.59% | 0.12 | 1 | 111 | 0.78 | -0.46 | 0.31 | -0.01 | 7/31/2026 | 7/31/2026 3:59:47 PM EST |
| 6.00 | 0.00 | 2.65 | 1.33 | % | 0.22 | 0 | 0 | 2.75 | -0.73 | 0.26 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 7.00 | 0.60 | 3.70 | 2.15 | % | 0.31 | 0 | 0 | 3.14 | -0.89 | 0.15 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 8.00 | 1.40 | 5.10 | 3.25 | % | 0.41 | 0 | 0 | 3.97 | -0.96 | 0.07 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 9.00 | 2.20 | 6.10 | 4.15 | % | 0.46 | 0 | 0 | 4.18 | -0.99 | 0.03 | 0.00 | 7/31/2026 3:59:47 PM EST | |||
| 10.00 | 2.90 | 6.70 | 4.80 | % | 0.48 | 0 | 0 | 3.78 | -1.00 | 0.01 | 0.00 | 7/31/2026 3:59:47 PM EST |