[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARDX":3,"homepage-market-summary":29,"stock-options-ARDX":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ARDX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ardelyx, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Ardelyx Inc is a biopharmaceutical company developing and commercialize, first-in-class medicines that meet unmet medical needs. It has developed a platform that enabled the discovery of new biological mechanisms and pathways to develop potent and efficacious therapies that minimize the side effects and drug-drug interactions frequently encountered with traditional, systemically absorbed medicines. Its products Tenapanor, branded as IBSRELA, is used for the treatment of adults with IBS-C. Tenapanor, branded as XPHOZAH, is used to reduce serum phosphorus in adults with CKD on dialysis as add-on therapy in patients who have an inadequate response to phosphate binders or who are intolerant of any dose of phosphate binder therapy.","489","Fremont, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.34,3.38,3.4,3.29,-0.04,-1.18,4091442.971366,14745,3.339,35.48,0.49000001,2743539.7584534115,8.1,3091,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":38,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":206,"updated_at":421,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.8,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},4,29516,3,[185,186,190,194,198,202],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",105,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",196,"270416",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2028-01-21",476,"280121",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2029-01-19",840,"290119",[207,231,250,272,294,315,329,339,350,360,371,382,394,404,412],{"strike":45,"call":208,"put":221,"callItm":38,"putItm":74,"isAtm":38},{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":212,"change":213,"changePercent":9,"volume":45,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":38},"ARDX  261016C00001000",1.85,2.95,2.32,-0.06,19,2.2431,0.998486,0.003353,-0.000258,0.000032,0.000381,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":225,"change":223,"changePercent":9,"volume":223,"openInterest":226,"open_interest":226,"iv":227,"implied_volatility":227,"delta":228,"gamma":229,"theta":230,"vega":223,"rho":223,"in_the_money":74},"ARDX  261016P00001000",0,0.1,0.15,2,1.4807,-0.000008,0.000039,-0.000001,{"strike":226,"call":232,"put":242,"callItm":38,"putItm":74,"isAtm":38},{"contract_symbol":233,"symbol":233,"bid":45,"ask":234,"last":235,"change":223,"changePercent":9,"volume":223,"openInterest":236,"open_interest":236,"iv":215,"implied_volatility":215,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":38},"ARDX  261016C00002000",3.6,1.44,40,0.917287,0.103908,-0.007984,0.000997,0.000635,{"contract_symbol":243,"symbol":243,"bid":223,"ask":224,"last":147,"change":223,"changePercent":9,"volume":223,"openInterest":244,"open_interest":244,"iv":227,"implied_volatility":227,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":74},"ARDX  261016P00002000",21,-0.027846,0.066033,-0.002211,0.000418,-0.00004,{"strike":183,"call":251,"put":262,"callItm":38,"putItm":74,"isAtm":38},{"contract_symbol":252,"symbol":252,"bid":223,"ask":253,"last":254,"change":223,"changePercent":9,"volume":223,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":38},"ARDX  261016C00003000",0.75,0.5,53,0.9863,0.74292,0.499832,-0.007426,0.002109,0.000779,{"contract_symbol":263,"symbol":263,"bid":223,"ask":264,"last":265,"change":223,"changePercent":9,"volume":223,"openInterest":183,"open_interest":183,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":74},"ARDX  261016P00003000",1.1,0.05,0.4681,-0.111833,0.621376,-0.00208,0.001245,-0.00015,{"strike":181,"call":273,"put":283,"callItm":74,"putItm":38,"isAtm":38},{"contract_symbol":274,"symbol":274,"bid":223,"ask":265,"last":275,"change":223,"changePercent":9,"volume":223,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":74},"ARDX  261016C00004000",0.03,520,0.6105,0.073751,0.349958,-0.001992,0.000914,0.00009,{"contract_symbol":284,"symbol":284,"bid":285,"ask":253,"last":286,"change":224,"changePercent":9,"volume":45,"openInterest":287,"open_interest":287,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":38},"ARDX  261016P00004000",0.6,0.65,20391,0.5945,-0.931956,0.337804,-0.001823,0.000859,-0.001451,{"strike":295,"call":296,"put":304,"callItm":74,"putItm":38,"isAtm":38},5,{"contract_symbol":297,"symbol":297,"bid":223,"ask":265,"last":275,"change":223,"changePercent":9,"volume":223,"openInterest":298,"open_interest":298,"iv":277,"implied_volatility":277,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":74},"ARDX  261016C00005000",1090,0.000459,0.004108,-0.000023,0.000011,0.000001,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":223,"changePercent":9,"volume":223,"openInterest":309,"open_interest":309,"iv":288,"implied_volatility":288,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":38},"ARDX  261016P00005000",1.05,2.2,1.59,113,-0.999672,0.003094,-0.000017,0.000008,-0.001917,{"strike":316,"call":317,"put":321,"callItm":74,"putItm":38,"isAtm":74},6,{"contract_symbol":318,"symbol":318,"bid":223,"ask":265,"last":319,"change":223,"changePercent":9,"volume":223,"openInterest":320,"open_interest":320,"iv":277,"implied_volatility":277,"delta":303,"gamma":313,"theta":223,"vega":223,"rho":223,"in_the_money":74},"ARDX  261016C00006000",0.01,5283,{"contract_symbol":322,"symbol":322,"bid":226,"ask":323,"last":324,"change":223,"changePercent":9,"volume":223,"openInterest":325,"open_interest":325,"iv":288,"implied_volatility":288,"delta":326,"gamma":327,"theta":223,"vega":223,"rho":328,"in_the_money":38},"ARDX  261016P00006000",3.2,2.6,148,-1,0.000004,-0.002301,{"strike":330,"call":331,"put":334,"callItm":74,"putItm":38,"isAtm":74},7,{"contract_symbol":332,"symbol":332,"bid":223,"ask":265,"last":107,"change":223,"changePercent":9,"volume":223,"openInterest":333,"open_interest":333,"iv":277,"implied_volatility":277,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":74},"ARDX  261016C00007000",892,{"contract_symbol":335,"symbol":335,"bid":183,"ask":336,"last":234,"change":223,"changePercent":9,"volume":223,"openInterest":337,"open_interest":337,"iv":288,"implied_volatility":288,"delta":326,"gamma":223,"theta":223,"vega":223,"rho":338,"in_the_money":38},"ARDX  261016P00007000",4.2,92,-0.002685,{"strike":340,"call":341,"put":344,"callItm":74,"putItm":38,"isAtm":74},8,{"contract_symbol":342,"symbol":342,"bid":223,"ask":224,"last":265,"change":223,"changePercent":9,"volume":223,"openInterest":343,"open_interest":343,"iv":277,"implied_volatility":277,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":74},"ARDX  261016C00008000",93,{"contract_symbol":345,"symbol":345,"bid":181,"ask":346,"last":347,"change":265,"changePercent":9,"volume":226,"openInterest":348,"open_interest":348,"iv":288,"implied_volatility":288,"delta":326,"gamma":223,"theta":223,"vega":223,"rho":349,"in_the_money":38},"ARDX  261016P00008000",5.1,4.7,127,-0.003068,{"strike":351,"call":352,"put":356,"callItm":74,"putItm":38,"isAtm":74},9,{"contract_symbol":353,"symbol":353,"bid":223,"ask":265,"last":354,"change":223,"changePercent":9,"volume":223,"openInterest":355,"open_interest":355,"iv":277,"implied_volatility":277,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":74},"ARDX  261016C00009000",0.04,361,{"contract_symbol":357,"symbol":357,"bid":295,"ask":358,"last":183,"change":223,"changePercent":9,"volume":223,"openInterest":295,"open_interest":295,"iv":288,"implied_volatility":288,"delta":326,"gamma":223,"theta":223,"vega":223,"rho":359,"in_the_money":38},"ARDX  261016P00009000",6.3,-0.003452,{"strike":361,"call":362,"put":365,"callItm":74,"putItm":38,"isAtm":74},10,{"contract_symbol":363,"symbol":363,"bid":223,"ask":265,"last":319,"change":223,"changePercent":9,"volume":223,"openInterest":364,"open_interest":364,"iv":277,"implied_volatility":277,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":74},"ARDX  261016C00010000",226,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":288,"implied_volatility":288,"delta":326,"gamma":223,"theta":223,"vega":223,"rho":370,"in_the_money":38},"ARDX  261016P00010000",5.9,7.4,6.58,-0.003835,{"strike":372,"call":373,"put":376,"callItm":74,"putItm":38,"isAtm":74},11,{"contract_symbol":374,"symbol":374,"bid":223,"ask":224,"last":375,"change":223,"changePercent":9,"volume":223,"openInterest":65,"open_interest":65,"iv":277,"implied_volatility":277,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":74},"ARDX  261016C00011000",0.26,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":223,"changePercent":9,"volume":223,"openInterest":45,"open_interest":45,"iv":288,"implied_volatility":288,"delta":326,"gamma":223,"theta":223,"vega":223,"rho":381,"in_the_money":38},"ARDX  261016P00011000",6.9,8.4,7.55,-0.004219,{"strike":383,"call":384,"put":388,"callItm":74,"putItm":38,"isAtm":74},12,{"contract_symbol":385,"symbol":385,"bid":223,"ask":386,"last":387,"change":223,"changePercent":9,"volume":223,"openInterest":361,"open_interest":361,"iv":277,"implied_volatility":277,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":74},"ARDX  261016C00012000",0.95,0.24,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":288,"implied_volatility":288,"delta":326,"gamma":223,"theta":223,"vega":223,"rho":393,"in_the_money":38},"ARDX  261016P00012000",7.9,9.4,8.55,-0.004602,{"strike":395,"call":396,"put":398,"callItm":74,"putItm":38,"isAtm":74},13,{"contract_symbol":397,"symbol":397,"bid":223,"ask":386,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":277,"implied_volatility":277,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":74},"ARDX  261016C00013000",{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":288,"implied_volatility":288,"delta":326,"gamma":223,"theta":223,"vega":223,"rho":403,"in_the_money":38},"ARDX  261016P00013000",8.9,10.4,9.56,-0.004986,{"strike":177,"call":405,"put":407,"callItm":74,"putItm":38,"isAtm":74},{"contract_symbol":406,"symbol":406,"bid":223,"ask":386,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":277,"implied_volatility":277,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":74},"ARDX  261016C00014000",{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":390,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":288,"implied_volatility":288,"delta":326,"gamma":223,"theta":223,"vega":223,"rho":411,"in_the_money":38},"ARDX  261016P00014000",9.9,11.4,-0.005369,{"strike":413,"call":414,"put":416,"callItm":74,"putItm":38,"isAtm":74},15,{"contract_symbol":415,"symbol":415,"bid":223,"ask":386,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":45,"open_interest":45,"iv":277,"implied_volatility":277,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":74},"ARDX  261016C00015000",{"contract_symbol":417,"symbol":417,"bid":401,"ask":418,"last":419,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":288,"implied_volatility":288,"delta":326,"gamma":223,"theta":223,"vega":223,"rho":420,"in_the_money":38},"ARDX  261016P00015000",12.8,11.55,-0.005753,"2026-10-02T22:27:27.920983+00:00"]