Options Chain for ARDELYX INC COM (ARDX) - $5.10 as of 10/24/2025 7:06:06 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 | 3.30 | 6.20 | 4.75 | % | 4.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 2.00 | 2.30 | 4.30 | 3.30 | % | 1.65 | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 3.00 | 1.60 | 4.00 | 2.80 | % | 0.93 | 0 | 0 | 7.90 | 0.99 | 0.02 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 4.00 | 0.55 | 1.60 | 1.08 | 1.12 | -0.28 | -20.00% | 0.27 | 2 | 6,131 | 1.97 | 0.89 | 0.17 | -0.01 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 5.00 | 0.30 | 0.65 | 0.48 | 0.50 | -0.05 | -9.10% | 0.10 | 123 | 1,249 | 0.77 | 0.58 | 0.36 | -0.01 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.03 | +17.65% | 0.03 | 224 | 835 | 0.83 | 0.26 | 0.30 | -0.01 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 563 | 0.91 | 0.09 | 0.15 | 0.00 | 10/22/2025 | 10/24/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.41 | 0.02 | 0.05 | 0.00 | 9/24/2025 | 10/24/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.78 | 0.01 | 0.02 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 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 | 10/24/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.04 | -0.01 | 0.02 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 1,210 | 2.50 | -0.11 | 0.17 | -0.01 | 10/17/2025 | 10/24/2025 4:00:02 PM EST |
| 5.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.09 | +25.00% | 0.08 | 8 | 816 | 0.80 | -0.42 | 0.36 | -0.01 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 6.00 | 0.55 | 1.50 | 1.03 | 1.05 | -0.15 | -12.50% | 0.17 | 2 | 59 | 1.63 | -0.74 | 0.30 | -0.01 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 7.00 | 1.55 | 2.50 | 2.03 | 1.60 | 0.00 | 0.00% | 0.29 | 0 | 8 | 2.06 | -0.91 | 0.15 | 0.00 | 10/1/2025 | 10/24/2025 4:00:02 PM EST |
| 8.00 | 2.30 | 3.50 | 2.90 | % | 0.36 | 0 | 0 | 2.40 | -0.98 | 0.05 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 9.00 | 3.30 | 4.50 | 3.90 | % | 0.43 | 0 | 0 | 2.68 | -0.99 | 0.02 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 10.00 | 4.30 | 5.50 | 4.90 | % | 0.49 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 11.00 | 4.90 | 7.50 | 6.20 | % | 0.56 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 12.00 | 6.10 | 7.60 | 6.85 | % | 0.57 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 13.00 | 7.50 | 9.90 | 8.70 | % | 0.67 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST |