Options Chain for ARDELYX INC COM (ARDX) - $4.41 as of 7/18/2025 8:05:02 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 | 3.00 | 4.20 | 3.60 | % | 3.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:47 PM EST | |||
| 2.00 | 2.00 | 3.20 | 2.60 | 2.68 | 0.00 | 0.00% | 1.30 | 0 | 15 | 5.79 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:47 PM EST |
| 3.00 | 0.00 | 3.10 | 1.55 | 1.57 | -0.20 | -11.30% | 0.52 | 1 | 9 | 1.89 | 0.96 | 0.08 | 0.00 | 7/18/2025 | 7/18/2025 3:59:47 PM EST |
| 4.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.20 | -23.53% | 0.17 | 502 | 742 | 0.91 | 0.71 | 0.34 | -0.01 | 7/18/2025 | 7/18/2025 3:59:47 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.08 | -28.58% | 0.04 | 805 | 5,829 | 0.81 | 0.34 | 0.36 | -0.01 | 7/18/2025 | 7/18/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 6 | 161 | 0.91 | 0.12 | 0.19 | 0.00 | 7/18/2025 | 7/18/2025 3:59:47 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.03 | 0.06 | 0.00 | 7/10/2025 | 7/18/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.44 | 0.01 | 0.02 | 0.00 | 7/18/2025 3:59:47 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 | 7/18/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.19 | 0 | 1 | 5.52 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:47 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.45 | -0.04 | 0.08 | 0.00 | 7/18/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.05 | -25.00% | 0.04 | 110 | 241 | 0.70 | -0.29 | 0.34 | -0.01 | 7/18/2025 | 7/18/2025 3:59:47 PM EST |
| 5.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.15 | +23.08% | 0.16 | 13 | 1 | 0.84 | -0.66 | 0.36 | -0.01 | 7/18/2025 | 7/18/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 2.00 | 1.00 | % | 0.17 | 0 | 0 | 1.69 | -0.88 | 0.19 | 0.00 | 7/18/2025 3:59:47 PM EST | |||
| 7.00 | 2.40 | 3.10 | 2.75 | % | 0.39 | 0 | 0 | 1.95 | -0.97 | 0.06 | 0.00 | 7/18/2025 3:59:47 PM EST | |||
| 8.00 | 3.50 | 3.70 | 3.60 | % | 0.45 | 0 | 0 | 2.49 | -0.99 | 0.02 | 0.00 | 7/18/2025 3:59:47 PM EST |