Options Chain for ARDELYX INC COM (ARDX) - $5.84 as of 6/18/2026 1:02:26 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 | 2.90 | 7.00 | 4.95 | 4.97 | 0.00 | 0.00% | 4.95 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:55 PM EST |
| 2.00 | 2.15 | 6.00 | 4.08 | 3.10 | 0.00 | 0.00% | 2.04 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 3:59:55 PM EST |
| 3.00 | 2.30 | 3.70 | 3.00 | 2.23 | 0.00 | 0.00% | 1.00 | 0 | 63 | 3.84 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/18/2026 3:59:55 PM EST |
| 4.00 | 1.40 | 2.55 | 1.98 | 3.30 | 0.00 | 0.00% | 0.49 | 0 | 923 | 2.33 | 0.99 | 0.02 | 0.00 | 5/6/2026 | 6/18/2026 3:59:55 PM EST |
| 5.00 | 0.90 | 1.60 | 1.25 | 0.82 | 0.00 | 0.00% | 0.25 | 0 | 365 | 1.60 | 0.89 | 0.19 | 0.00 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 6.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.11 | +37.94% | 0.07 | 120 | 1,230 | 0.55 | 0.57 | 0.38 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.05 | +38.47% | 0.02 | 3,030 | 3,961 | 0.59 | 0.24 | 0.29 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1,897 | 1.17 | 0.07 | 0.12 | 0.00 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.04 | -0.01 | -20.00% | 0.04 | 25 | 661 | 0.91 | 0.01 | 0.03 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 322 | 1.27 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 6/18/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.10 | -66.67% | 0.02 | 2 | 804 | 2.31 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,696 | 1.58 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.50 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:55 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 | 6/18/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.19 | 0 | 3 | 6.04 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.13 | 0 | 12 | 4.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 39 | 2.91 | -0.01 | 0.02 | 0.00 | 6/9/2026 | 6/18/2026 3:59:55 PM EST |
| 5.00 | 0.05 | 0.30 | 0.18 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 2,407 | 0.87 | -0.11 | 0.19 | 0.00 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 6.00 | 0.20 | 0.60 | 0.40 | 0.45 | -0.03 | -6.25% | 0.07 | 35 | 451 | 0.66 | -0.43 | 0.38 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 7.00 | 0.75 | 1.50 | 1.13 | 1.25 | +0.30 | +31.58% | 0.16 | 34 | 466 | 1.33 | -0.76 | 0.29 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 8.00 | 0.80 | 2.60 | 1.70 | 1.75 | 0.00 | 0.00% | 0.21 | 0 | 210 | 1.86 | -0.93 | 0.12 | 0.00 | 5/13/2026 | 6/18/2026 3:59:55 PM EST |
| 9.00 | 2.50 | 3.70 | 3.10 | 3.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.32 | -0.99 | 0.03 | 0.00 | 3/31/2026 | 6/18/2026 3:59:55 PM EST |
| 10.00 | 3.50 | 4.70 | 4.10 | % | 0.41 | 0 | 0 | 2.57 | -1.00 | 0.01 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 11.00 | 4.30 | 5.70 | 5.00 | % | 0.45 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 12.00 | 5.40 | 6.90 | 6.15 | 5.74 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/18/2026 3:59:55 PM EST |
| 13.00 | 6.40 | 7.90 | 7.15 | % | 0.55 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 14.00 | 7.40 | 8.90 | 8.15 | % | 0.58 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 15.00 | 8.40 | 9.90 | 9.15 | 9.36 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.77 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:55 PM EST |