Options Chain for APPLIED AEROSPACE & DEFENSE COMMON STOCK (AADX) - $11.98 as of 10/1/2026 7:30:10 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 | 7.90 | 10.60 | 9.25 | 16.00 | 0.00 | 0.00% | 3.70 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/1/2026 4:00:01 PM EST |
| 5.00 | 5.60 | 8.30 | 6.95 | 14.30 | 0.00 | 0.00% | 1.39 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/1/2026 4:00:01 PM EST |
| 7.50 | 3.80 | 5.40 | 4.60 | % | 0.61 | 0 | 0 | 1.98 | 0.96 | 0.02 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 10.00 | 2.00 | 3.10 | 2.55 | 2.55 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.85 | 0.78 | 0.09 | -0.01 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 12.50 | 0.75 | 1.20 | 0.98 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 131 | 0.74 | 0.48 | 0.13 | -0.01 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 15.00 | 0.30 | 0.55 | 0.43 | 0.39 | -0.06 | -13.34% | 0.03 | 7 | 218 | 0.75 | 0.24 | 0.10 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 17.50 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.80 | 0.11 | 0.06 | -0.01 | 9/25/2026 | 10/1/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.33 | 0.04 | 0.03 | 0.00 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.32 | 0.02 | 0.01 | 0.00 | 9/28/2026 | 10/1/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.12 | 0.01 | 0.01 | 0.00 | 9/4/2026 | 10/1/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.69 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,288 | 1.75 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 4:00:01 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 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.48 | -0.04 | 0.02 | -0.01 | 8/18/2026 | 10/1/2026 4:00:01 PM EST |
| 10.00 | 0.35 | 0.55 | 0.45 | 0.50 | +0.03 | +6.39% | 0.04 | 1 | 83 | 0.71 | -0.22 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 12.50 | 1.45 | 1.80 | 1.63 | 1.70 | -0.03 | -1.74% | 0.13 | 7 | 199 | 0.73 | -0.52 | 0.13 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 15.00 | 3.10 | 3.80 | 3.45 | 3.30 | 0.00 | 0.00% | 0.23 | 0 | 696 | 0.96 | -0.76 | 0.10 | -0.01 | 9/28/2026 | 10/1/2026 4:00:01 PM EST |
| 17.50 | 5.20 | 6.20 | 5.70 | 5.50 | 0.00 | 0.00% | 0.33 | 0 | 662 | 1.17 | -0.89 | 0.06 | -0.01 | 9/24/2026 | 10/1/2026 4:00:01 PM EST |
| 20.00 | 7.60 | 8.60 | 8.10 | 7.70 | 0.00 | 0.00% | 0.40 | 0 | 16 | 1.32 | -0.96 | 0.03 | 0.00 | 9/28/2026 | 10/1/2026 4:00:01 PM EST |
| 22.50 | 10.10 | 11.10 | 10.60 | 9.77 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.51 | -0.98 | 0.01 | 0.00 | 9/21/2026 | 10/1/2026 4:00:01 PM EST |
| 25.00 | 12.30 | 13.60 | 12.95 | 7.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 8/14/2026 | 10/1/2026 4:00:01 PM EST |
| 30.00 | 17.30 | 18.80 | 18.05 | % | 0.60 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 35.00 | 22.10 | 23.80 | 22.95 | % | 0.66 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST |