Options Chain for APPLIED AEROSPACE & DEFENSE COMMON STOCK (AADX) - $15.29 as of 8/24/2026 7:20:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.50 | 11.40 | 9.95 | % | 1.99 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 7.50 | 6.30 | 8.40 | 7.35 | % | 0.98 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 10.00 | 4.00 | 5.50 | 4.75 | % | 0.47 | 0 | 0 | 1.48 | 0.95 | 0.03 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 12.50 | 1.80 | 3.30 | 2.55 | % | 0.20 | 0 | 0 | 1.06 | 0.78 | 0.09 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 15.00 | 1.00 | 1.40 | 1.20 | 1.40 | % | 0.08 | 6 | 0 | 0.63 | 0.50 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 17.50 | 0.40 | 0.65 | 0.53 | 0.55 | -0.23 | -29.49% | 0.03 | 20 | 11 | 0.65 | 0.26 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.23 | -0.16 | -41.03% | 0.01 | 2 | 3 | 0.64 | 0.12 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.98 | 0.05 | 0.03 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.24 | 0.02 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.14 | -0.05 | 0.03 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 12.50 | 0.50 | 1.00 | 0.75 | 0.57 | +0.10 | +21.28% | 0.06 | 16 | 12 | 0.77 | -0.22 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 15.00 | 1.20 | 2.00 | 1.60 | 1.72 | +0.27 | +18.63% | 0.11 | 6 | 37 | 0.62 | -0.50 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 17.50 | 2.95 | 4.20 | 3.58 | % | 0.20 | 0 | 0 | 1.02 | -0.74 | 0.09 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 20.00 | 5.00 | 6.40 | 5.70 | % | 0.29 | 0 | 0 | 1.12 | -0.88 | 0.06 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 22.50 | 7.20 | 8.90 | 8.05 | % | 0.36 | 0 | 0 | 1.33 | -0.95 | 0.03 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 25.00 | 9.60 | 12.20 | 10.90 | % | 0.44 | 0 | 0 | 1.92 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 30.00 | 13.50 | 17.30 | 15.40 | % | 0.51 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 35.00 | 18.50 | 22.30 | 20.40 | % | 0.58 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST |