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 | 4.40 | 6.80 | 5.60 | % | 5.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 2.00 | 3.90 | 5.70 | 4.80 | 4.65 | +0.15 | +3.34% | 2.40 | 27 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 3.00 | 2.30 | 5.00 | 3.65 | 2.75 | 0.00 | 0.00% | 1.22 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 3:59:58 PM EST |
| 4.00 | 1.55 | 3.80 | 2.68 | 2.02 | 0.00 | 0.00% | 0.67 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:58 PM EST |
| 5.00 | 0.80 | 3.80 | 2.30 | 1.10 | 0.00 | 0.00% | 0.46 | 0 | 19 | 6.35 | 0.97 | 0.06 | -0.01 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 6.00 | 1.00 | 1.20 | 1.10 | 1.00 | +0.20 | +25.00% | 0.18 | 300 | 965 | 1.01 | 0.81 | 0.22 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | 0.43 | +0.03 | +7.50% | 0.06 | 2,311 | 2,842 | 0.90 | 0.51 | 0.32 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 1,193 | 842 | 0.95 | 0.24 | 0.25 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 45 | 376 | 1.03 | 0.09 | 0.13 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | % | 0.01 | 15 | 0 | 1.31 | 0.03 | 0.05 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 3 | 2.16 | 0.01 | 0.01 | 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.63 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.01 | 1 | 1,258 | 1.19 | -0.03 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.35 | -77.78% | 0.02 | 4,284 | 2,438 | 0.88 | -0.19 | 0.22 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 7.00 | 0.40 | 0.70 | 0.55 | 0.50 | -0.85 | -62.97% | 0.08 | 20 | 2 | 0.94 | -0.49 | 0.32 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 8.00 | 0.45 | 2.20 | 1.33 | 2.01 | 0.00 | 0.00% | 0.17 | 0 | 7 | 2.81 | -0.76 | 0.25 | -0.01 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 9.00 | 1.50 | 3.70 | 2.60 | 3.15 | 0.00 | 0.00% | 0.29 | 0 | 2 | 4.23 | -0.91 | 0.13 | -0.01 | 4/7/2026 | 5/1/2026 3:59:58 PM EST |
| 10.00 | 2.50 | 4.70 | 3.60 | % | 0.36 | 0 | 0 | 4.64 | -0.97 | 0.05 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 11.00 | 3.20 | 5.60 | 4.40 | % | 0.40 | 0 | 0 | 4.80 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:58 PM EST |