Options Chain for ARDELYX INC COM (ARDX) - $5.78 as of 3/16/2026 4:02:30 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 | 2.90 | 7.00 | 4.95 | 6.25 | 0.00 | 0.00% | 4.95 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:06 PM EST |
| 2.00 | 2.00 | 6.00 | 4.00 | 6.03 | 0.00 | 0.00% | 2.00 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 4:00:06 PM EST |
| 3.00 | 0.75 | 4.90 | 2.83 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 4.00 | 0.55 | 4.00 | 2.28 | 1.90 | 0.00 | 0.00% | 0.57 | 0 | 65 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 5.00 | 0.45 | 1.20 | 0.83 | 0.84 | 0.00 | 0.00% | 0.17 | 0 | 130 | 3.09 | 0.98 | 0.11 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.02 | +15.39% | 0.02 | 733 | 5,515 | 0.72 | 0.42 | 0.82 | -0.02 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 17 | 2,830 | 1.40 | 0.02 | 0.07 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 503 | 2.08 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,417 | 2.63 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,255 | 3.61 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 4 | 8.13 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.62 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 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 | 3/16/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 205 | 2.29 | -0.02 | 0.11 | 0.00 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 6.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 483 | 0.84 | -0.58 | 0.82 | -0.02 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 7.00 | 0.90 | 1.55 | 1.23 | 1.20 | -0.05 | -4.00% | 0.18 | 2 | 277 | 3.21 | -0.98 | 0.07 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 8.00 | 1.40 | 2.95 | 2.18 | 2.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 5.88 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 9.00 | 2.20 | 4.20 | 3.20 | 2.25 | 0.00 | 0.00% | 0.36 | 0 | 1 | 7.71 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:06 PM EST |
| 10.00 | 3.20 | 5.20 | 4.20 | % | 0.42 | 0 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 11.00 | 4.20 | 6.20 | 5.20 | 4.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 8.96 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 12.00 | 5.00 | 7.30 | 6.15 | % | 0.51 | 0 | 0 | 9.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 13.00 | 6.00 | 8.30 | 7.15 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 14.00 | 7.20 | 9.10 | 8.15 | % | 0.58 | 0 | 0 | 9.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 15.00 | 8.20 | 10.10 | 9.15 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST |