Options Chain for ARDELYX INC COM (ARDX) - $6.51 as of 9/3/2025 8:25:00 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 | 4.90 | 6.10 | 5.50 | % | 5.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 2.00 | 3.90 | 5.10 | 4.50 | 4.00 | 0.00 | 0.00% | 2.25 | 0 | 15 | 7.23 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/3/2025 3:59:48 PM EST |
| 3.00 | 2.20 | 4.80 | 3.50 | 3.10 | 0.00 | 0.00% | 1.17 | 0 | 5 | 7.86 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:48 PM EST |
| 4.00 | 2.10 | 3.20 | 2.65 | 2.32 | 0.00 | 0.00% | 0.66 | 0 | 1,735 | 3.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:48 PM EST |
| 5.00 | 1.40 | 1.60 | 1.50 | 1.45 | 0.00 | 0.00% | 0.30 | 12 | 682 | 0.83 | 1.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 6.00 | 0.55 | 0.65 | 0.60 | 0.53 | -0.02 | -3.64% | 0.10 | 56 | 2,100 | 0.29 | 0.86 | 0.37 | -0.01 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.01 | 658 | 2,276 | 0.44 | 0.27 | 0.56 | -0.01 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.02 | 0.08 | 0.00 | 8/26/2025 | 9/3/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/3/2025 3:59:48 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.36 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/3/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 532 | 0.99 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 9/3/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 354 | 0.83 | -0.14 | 0.37 | -0.01 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 7.00 | 0.45 | 0.60 | 0.53 | 0.64 | -0.26 | -28.89% | 0.08 | 2 | 52 | 0.62 | -0.73 | 0.56 | -0.01 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 8.00 | 1.25 | 1.75 | 1.50 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.45 | -0.98 | 0.08 | 0.00 | 8/5/2025 | 9/3/2025 3:59:48 PM EST |
| 9.00 | 2.30 | 2.65 | 2.48 | % | 0.28 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:48 PM EST |