Options Chain for ARDELYX INC COM (ARDX) - $5.00 as of 8/5/2026 7:22:59 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 | 2.30 | 4.20 | 3.25 | 3.95 | 0.00 | 0.00% | 3.25 | 0 | 109 | 8.02 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 3:59:52 PM EST |
| 2.00 | 1.50 | 4.70 | 3.10 | 3.21 | +0.15 | +4.91% | 1.55 | 14 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:52 PM EST |
| 3.00 | 0.15 | 4.20 | 2.18 | % | 0.73 | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 8/5/2026 3:59:52 PM EST | |||
| 4.00 | 0.95 | 1.50 | 1.23 | 1.00 | -0.40 | -28.58% | 0.31 | 2 | 67 | 2.59 | 0.87 | 0.20 | -0.01 | 8/5/2026 | 8/5/2026 3:59:52 PM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.39 | -0.11 | -22.00% | 0.08 | 22 | 1,207 | 1.01 | 0.53 | 0.38 | -0.01 | 8/5/2026 | 8/5/2026 3:59:52 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.02 | 474 | 3,148 | 1.04 | 0.22 | 0.28 | -0.01 | 8/5/2026 | 8/5/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,591 | 1.16 | 0.07 | 0.12 | 0.00 | 8/4/2026 | 8/5/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 856 | 4.28 | 0.02 | 0.04 | 0.00 | 8/4/2026 | 8/5/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 23 | 4.02 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 8/5/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/5/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.34 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/5/2026 3:59:52 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 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 1.72 | -0.01 | 0.02 | 0.00 | 8/5/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.47 | +0.42 | +840.00% | 0.03 | 11 | 699 | 1.49 | -0.13 | 0.20 | -0.01 | 8/5/2026 | 8/5/2026 3:59:52 PM EST |
| 5.00 | 0.40 | 0.50 | 0.45 | 0.47 | +0.07 | +17.50% | 0.09 | 140 | 3,175 | 1.04 | -0.47 | 0.38 | -0.01 | 8/5/2026 | 8/5/2026 3:59:52 PM EST |
| 6.00 | 0.70 | 1.25 | 0.98 | 1.23 | -0.04 | -3.15% | 0.16 | 20 | 1,428 | 1.30 | -0.78 | 0.28 | -0.01 | 8/5/2026 | 8/5/2026 3:59:52 PM EST |
| 7.00 | 0.10 | 4.10 | 2.10 | 1.95 | 0.00 | 0.00% | 0.30 | 0 | 163 | 6.53 | -0.93 | 0.12 | 0.00 | 7/21/2026 | 8/5/2026 3:59:52 PM EST |
| 8.00 | 2.60 | 3.90 | 3.25 | % | 0.41 | 0 | 0 | 3.98 | -0.98 | 0.04 | 0.00 | 8/5/2026 3:59:52 PM EST | |||
| 9.00 | 2.20 | 6.10 | 4.15 | % | 0.46 | 0 | 0 | 7.34 | -1.00 | 0.01 | 0.00 | 8/5/2026 3:59:52 PM EST | |||
| 10.00 | 4.50 | 6.70 | 5.60 | % | 0.56 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:52 PM EST | |||
| 11.00 | 5.20 | 7.70 | 6.45 | % | 0.59 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:52 PM EST |