Options Chain for ARDELYX INC COM (ARDX) - $7.69 as of 1/30/2026 7:27:35 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 | 4.70 | 8.80 | 6.75 | % | 6.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 2.00 | 4.10 | 7.80 | 5.95 | 5.98 | 0.00 | 0.00% | 2.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 3.00 | 2.65 | 6.80 | 4.73 | % | 1.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 4.00 | 2.60 | 5.80 | 4.20 | 3.40 | 0.00 | 0.00% | 1.05 | 0 | 3 | 7.69 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:51 PM EST |
| 5.00 | 1.60 | 4.80 | 3.20 | 2.85 | 0.00 | 0.00% | 0.64 | 0 | 156 | 5.89 | 0.98 | 0.02 | 0.00 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 6.00 | 1.35 | 2.15 | 1.75 | 1.70 | -0.27 | -13.71% | 0.29 | 95 | 1,182 | 1.59 | 0.91 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 7.00 | 0.90 | 1.15 | 1.03 | 1.05 | -0.12 | -10.26% | 0.15 | 31 | 1,843 | 0.79 | 0.73 | 0.20 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 8.00 | 0.55 | 0.65 | 0.60 | 0.63 | -0.02 | -3.08% | 0.07 | 85 | 4,380 | 0.95 | 0.49 | 0.25 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 9.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1,351 | 0.99 | 0.28 | 0.21 | -0.01 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 1,091 | 2.01 | 0.14 | 0.14 | -0.01 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.04 | -26.67% | 0.01 | 2 | 196 | 1.31 | 0.06 | 0.08 | 0.00 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.40 | 0.02 | 0.04 | 0.00 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.43 | 0.01 | 0.02 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 3.73 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 2.10 | 1.05 | % | 0.53 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 1.45 | 0.73 | % | 0.24 | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 1.35 | 0.68 | % | 0.17 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.45 | -0.02 | 0.02 | 0.00 | 1/8/2026 | 1/30/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.10 | +100.00% | 0.02 | 1 | 1,546 | 1.33 | -0.09 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 7.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.03 | -8.58% | 0.05 | 30 | 2,285 | 0.91 | -0.27 | 0.20 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 8.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.05 | -6.25% | 0.09 | 4 | 136 | 0.83 | -0.51 | 0.25 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 9.00 | 0.10 | 3.10 | 1.60 | 1.52 | 0.00 | 0.00% | 0.18 | 0 | 19 | 3.17 | -0.72 | 0.21 | -0.01 | 1/20/2026 | 1/30/2026 3:59:51 PM EST |
| 10.00 | 1.00 | 4.50 | 2.75 | % | 0.28 | 0 | 0 | 4.08 | -0.86 | 0.14 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 11.00 | 1.35 | 4.90 | 3.13 | % | 0.28 | 0 | 0 | 3.56 | -0.94 | 0.08 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 12.00 | 2.30 | 6.40 | 4.35 | % | 0.36 | 0 | 0 | 4.51 | -0.98 | 0.04 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 13.00 | 4.30 | 7.40 | 5.85 | % | 0.45 | 0 | 0 | 4.74 | -0.99 | 0.02 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 14.00 | 5.10 | 8.30 | 6.70 | % | 0.48 | 0 | 0 | 4.82 | -1.00 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 15.00 | 6.20 | 9.30 | 7.75 | % | 0.52 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST |