Options Chain for ARDELYX INC COM (ARDX) - $5.80 as of 12/9/2025 8:15:26 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 | 2.75 | 7.00 | 4.88 | % | 4.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 2.00 | 1.80 | 4.50 | 3.15 | % | 1.57 | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 3.00 | 1.10 | 4.90 | 3.00 | % | 1.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 4.00 | 0.50 | 3.70 | 2.10 | 1.90 | 0.00 | 0.00% | 0.53 | 0 | 41 | 9.25 | 1.00 | 0.01 | 0.00 | 11/4/2025 | 12/9/2025 3:59:51 PM EST |
| 5.00 | 0.05 | 2.30 | 1.18 | 1.00 | 0.00 | 0.00% | 0.24 | 0 | 31 | 5.41 | 0.89 | 0.25 | -0.01 | 11/26/2025 | 12/9/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2,359 | 0.79 | 0.43 | 0.52 | -0.02 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 420 | 0.91 | 0.09 | 0.21 | -0.01 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.34 | 0.01 | 0.03 | 0.00 | 12/3/2025 | 12/9/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:51 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 | 12/9/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.75 | 0.00 | 0.01 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 28 | 3.15 | -0.11 | 0.25 | -0.01 | 12/3/2025 | 12/9/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.29 | -0.57 | 0.52 | -0.02 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 7.00 | 0.35 | 1.90 | 1.13 | % | 0.16 | 0 | 0 | 2.92 | -0.91 | 0.21 | -0.01 | 12/9/2025 3:59:51 PM EST | |||
| 8.00 | 1.50 | 2.70 | 2.10 | % | 0.26 | 0 | 0 | 2.98 | -0.99 | 0.03 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 9.00 | 2.50 | 4.00 | 3.25 | % | 0.36 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 10.00 | 3.50 | 5.00 | 4.25 | % | 0.42 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST |