Options Chain for ARDELYX INC COM (ARDX) - $5.68 as of 3/13/2026 7:45:57 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 | 2.65 | 6.90 | 4.78 | 6.25 | 0.00 | 0.00% | 4.78 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/13/2026 3:59:27 PM EST |
| 2.00 | 2.70 | 4.70 | 3.70 | 6.03 | 0.00 | 0.00% | 1.85 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/13/2026 3:59:27 PM EST |
| 3.00 | 1.70 | 4.90 | 3.30 | % | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:27 PM EST | |||
| 4.00 | 0.45 | 2.40 | 1.43 | 1.90 | -0.25 | -11.63% | 0.36 | 6 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:27 PM EST |
| 5.00 | 0.45 | 0.95 | 0.70 | 0.84 | +0.02 | +2.44% | 0.14 | 10 | 141 | 1.48 | 0.97 | 0.17 | -0.01 | 3/13/2026 | 3/13/2026 3:59:27 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.01 | +8.34% | 0.02 | 13 | 5,520 | 0.58 | 0.41 | 0.76 | -0.02 | 3/13/2026 | 3/13/2026 3:59:27 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 2,834 | 1.09 | 0.02 | 0.09 | 0.00 | 3/13/2026 | 3/13/2026 3:59:27 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 503 | 1.61 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:27 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,417 | 3.73 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:27 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,255 | 2.76 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:27 PM EST |
| 11.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:27 PM EST | |||
| 12.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 4 | 7.70 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/13/2026 3:59:27 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.29 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/13/2026 3:59:27 PM EST |
| 14.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:27 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:27 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 | 3/13/2026 3:59:27 PM EST | |||
| 2.00 | 0.00 | 1.20 | 0.60 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:27 PM EST | |||
| 3.00 | 0.00 | 1.20 | 0.60 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:27 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:27 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.26 | -0.03 | 0.17 | -0.01 | 3/6/2026 | 3/13/2026 3:59:27 PM EST |
| 6.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.08 | -21.06% | 0.06 | 9 | 482 | 0.89 | -0.59 | 0.76 | -0.02 | 3/13/2026 | 3/13/2026 3:59:27 PM EST |
| 7.00 | 0.90 | 1.65 | 1.28 | 1.25 | 0.00 | 0.00% | 0.18 | 0 | 277 | 2.69 | -0.98 | 0.09 | 0.00 | 3/12/2026 | 3/13/2026 3:59:27 PM EST |
| 8.00 | 1.70 | 2.85 | 2.28 | 2.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 4.10 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:27 PM EST |
| 9.00 | 2.30 | 4.10 | 3.20 | 2.25 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.53 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/13/2026 3:59:27 PM EST |
| 10.00 | 3.30 | 5.10 | 4.20 | % | 0.42 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:27 PM EST | |||
| 11.00 | 4.50 | 6.10 | 5.30 | 4.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:27 PM EST |
| 12.00 | 5.10 | 7.40 | 6.25 | % | 0.52 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:27 PM EST | |||
| 13.00 | 6.10 | 8.20 | 7.15 | % | 0.55 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:27 PM EST | |||
| 14.00 | 7.30 | 9.20 | 8.25 | % | 0.59 | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:27 PM EST | |||
| 15.00 | 8.10 | 10.20 | 9.15 | % | 0.61 | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:27 PM EST |