Options Chain for AARDVARK THERAPEUTICS INC COM (AARD) - $5.00 as of 7/10/2026 5:30:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.10 | 6.60 | 4.85 | 5.16 | +5.11 | +10,220.00% | 1.94 | 7 | 12 | 7.33 | 0.96 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 5.00 | 0.50 | 3.00 | 1.75 | 1.50 | +0.06 | +4.17% | 0.35 | 1 | 32 | 1.73 | 0.82 | 0.04 | -0.02 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 7.50 | 0.85 | 2.60 | 1.73 | 2.16 | +1.86 | +620.00% | 0.23 | 1,500 | 1,406 | 1.72 | 0.66 | 0.06 | -0.03 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 10.00 | 0.05 | 4.80 | 2.43 | 0.10 | 0.00 | 0.00% | 0.24 | 0 | 22 | 3.32 | 0.52 | 0.07 | -0.03 | 5/22/2026 | 7/10/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 3.50 | 1.75 | % | 0.14 | 0 | 1 | 4.74 | 0.41 | 0.07 | -0.03 | 7/10/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 5 | 1 | 1.27 | 0.27 | 0.06 | -0.02 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 1 | 7.02 | 0.25 | 0.05 | -0.02 | 7/10/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 7 | 7.23 | 0.20 | 0.05 | -0.02 | 7/10/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 2 | 7.39 | 0.16 | 0.04 | -0.02 | 7/10/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 1 | 7.54 | 0.13 | 0.04 | -0.01 | 7/10/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 200 | 3.84 | -0.04 | 0.01 | -0.01 | 7/10/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.50 | 1.25 | 1.55 | 0.00 | 0.00% | 0.25 | 0 | 512 | 3.84 | -0.18 | 0.04 | -0.02 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 5.43 | -0.34 | 0.06 | -0.03 | 7/10/2026 3:59:52 PM EST | |||
| 10.00 | 0.50 | 4.90 | 2.70 | % | 0.27 | 0 | 0 | 3.14 | -0.48 | 0.07 | -0.03 | 7/10/2026 3:59:52 PM EST | |||
| 12.50 | 2.70 | 7.50 | 5.10 | 7.75 | 0.00 | 0.00% | 0.41 | 0 | 142 | 3.70 | -0.59 | 0.07 | -0.03 | 5/18/2026 | 7/10/2026 3:59:52 PM EST |
| 15.00 | 5.80 | 10.00 | 7.90 | % | 0.53 | 0 | 0 | 4.04 | -0.73 | 0.06 | -0.02 | 7/10/2026 3:59:52 PM EST | |||
| 17.50 | 7.50 | 12.00 | 9.75 | % | 0.56 | 0 | 0 | 3.81 | -0.75 | 0.05 | -0.02 | 7/10/2026 3:59:52 PM EST | |||
| 20.00 | 10.00 | 15.00 | 12.50 | % | 0.62 | 0 | 0 | 4.53 | -0.80 | 0.05 | -0.02 | 7/10/2026 3:59:52 PM EST | |||
| 22.50 | 12.50 | 17.50 | 15.00 | % | 0.67 | 0 | 0 | 4.73 | -0.84 | 0.04 | -0.02 | 7/10/2026 3:59:52 PM EST | |||
| 25.00 | 15.60 | 20.00 | 17.80 | % | 0.71 | 0 | 0 | 4.89 | -0.87 | 0.04 | -0.01 | 7/10/2026 3:59:52 PM EST |