Options Chain for AARDVARK THERAPEUTICS INC COM (AARD) - $5.60 as of 7/20/2026 7:00:45 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 | 1.50 | 5.50 | 3.50 | 5.16 | 0.00 | 0.00% | 1.40 | 0 | 7 | 0.00 | 0.90 | 0.03 | -0.02 | 7/10/2026 | 7/20/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.48 | 0 | 31 | 9.95 | 0.73 | 0.06 | -0.03 | 7/10/2026 | 7/20/2026 4:00:02 PM EST |
| 7.50 | 1.00 | 2.50 | 1.75 | 0.70 | -0.80 | -53.34% | 0.23 | 1 | 4,365 | 3.63 | 0.59 | 0.07 | -0.04 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.25 | 0 | 71 | 0.00 | 0.52 | 0.06 | -0.04 | 7/17/2026 | 7/20/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 3.50 | 1.75 | 0.50 | 0.00 | 0.00% | 0.14 | 16 | 21 | 7.70 | 0.41 | 0.07 | -0.04 | 7/20/2026 | 7/20/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.00 | 0.35 | 0.06 | -0.04 | 7/13/2026 | 7/20/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 1 | 0.00 | 0.30 | 0.06 | -0.03 | 7/20/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 7 | 0.00 | 0.26 | 0.05 | -0.03 | 7/20/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 2 | 0.00 | 0.22 | 0.05 | -0.03 | 7/20/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 1 | 0.00 | 0.19 | 0.05 | -0.03 | 7/20/2026 4:00:02 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 | 0.30 | 0.15 | % | 0.06 | 0 | 200 | 2.95 | -0.10 | 0.03 | -0.02 | 7/20/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.19 | 0 | 512 | 3.66 | -0.27 | 0.06 | -0.03 | 7/16/2026 | 7/20/2026 4:00:02 PM EST |
| 7.50 | 0.50 | 4.90 | 2.70 | 1.95 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.64 | -0.41 | 0.07 | -0.04 | 7/16/2026 | 7/20/2026 4:00:02 PM EST |
| 10.00 | 2.50 | 6.50 | 4.50 | 4.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.72 | -0.48 | 0.06 | -0.04 | 7/16/2026 | 7/20/2026 4:00:02 PM EST |
| 12.50 | 5.00 | 8.90 | 6.95 | 7.75 | 0.00 | 0.00% | 0.56 | 0 | 142 | 5.02 | -0.59 | 0.07 | -0.04 | 5/18/2026 | 7/20/2026 4:00:02 PM EST |
| 15.00 | 7.50 | 11.30 | 9.40 | % | 0.63 | 0 | 0 | 5.21 | -0.65 | 0.06 | -0.04 | 7/20/2026 4:00:02 PM EST | |||
| 17.50 | 9.50 | 13.80 | 11.65 | % | 0.67 | 0 | 0 | 5.50 | -0.70 | 0.06 | -0.03 | 7/20/2026 4:00:02 PM EST | |||
| 20.00 | 12.00 | 16.50 | 14.25 | % | 0.71 | 0 | 0 | 6.04 | -0.74 | 0.05 | -0.03 | 7/20/2026 4:00:02 PM EST | |||
| 22.50 | 14.50 | 19.00 | 16.75 | % | 0.74 | 0 | 0 | 6.24 | -0.78 | 0.05 | -0.03 | 7/20/2026 4:00:02 PM EST | |||
| 25.00 | 17.00 | 21.50 | 19.25 | % | 0.77 | 0 | 0 | 6.42 | -0.81 | 0.05 | -0.03 | 7/20/2026 4:00:02 PM EST |