Options Chain for APPLIED AEROSPACE & DEFENSE COMMON STOCK (AADX) - $19.78 as of 6/16/2026 2:00:11 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 | 16.30 | 19.40 | 17.85 | 17.86 | 0.00 | 0.00% | 7.14 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:04 PM EST |
| 5.00 | 13.80 | 16.40 | 15.10 | 15.33 | 0.00 | 0.00% | 3.02 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:04 PM EST |
| 7.50 | 11.30 | 15.30 | 13.30 | % | 1.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:04 PM EST | |||
| 10.00 | 9.50 | 12.00 | 10.75 | % | 1.07 | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:04 PM EST | |||
| 12.50 | 7.00 | 10.30 | 8.65 | % | 0.69 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:04 PM EST | |||
| 15.00 | 3.80 | 6.20 | 5.00 | 5.28 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.97 | 0.99 | 0.01 | -0.01 | 6/10/2026 | 6/16/2026 12:59:04 PM EST |
| 17.50 | 1.30 | 3.90 | 2.60 | % | 0.15 | 0 | 0 | 3.03 | 0.91 | 0.06 | -0.11 | 6/16/2026 12:59:04 PM EST | |||
| 20.00 | 0.05 | 1.60 | 0.83 | 1.41 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.84 | 0.63 | 0.13 | -0.25 | 6/15/2026 | 6/16/2026 12:59:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 292 | 3.24 | 0.30 | 0.12 | -0.24 | 6/15/2026 | 6/16/2026 12:59:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 1,748 | 1.44 | 0.10 | 0.06 | -0.12 | 6/16/2026 | 6/16/2026 12:59:04 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 320 | 3.46 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:04 PM EST |
| 35.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 9.37 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:04 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 | 2.55 | 1.28 | % | 0.51 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:04 PM EST | |||
| 5.00 | 0.00 | 2.55 | 1.28 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:04 PM EST | |||
| 7.50 | 0.00 | 2.55 | 1.28 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:04 PM EST | |||
| 10.00 | 0.00 | 2.55 | 1.28 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:04 PM EST | |||
| 12.50 | 0.00 | 2.55 | 1.28 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:04 PM EST | |||
| 15.00 | 0.00 | 2.55 | 1.28 | 0.13 | 0.00 | 0.00% | 0.09 | 0 | 2 | 9.29 | -0.01 | 0.01 | -0.01 | 6/11/2026 | 6/16/2026 12:59:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.88 | -0.09 | 0.06 | -0.11 | 6/15/2026 | 6/16/2026 12:59:04 PM EST |
| 20.00 | 0.20 | 1.10 | 0.65 | 0.60 | -0.40 | -40.00% | 0.03 | 2 | 27 | 1.57 | -0.37 | 0.13 | -0.25 | 6/16/2026 | 6/16/2026 12:59:04 PM EST |
| 22.50 | 1.45 | 4.20 | 2.83 | % | 0.13 | 0 | 0 | 5.03 | -0.70 | 0.12 | -0.24 | 6/16/2026 12:59:04 PM EST | |||
| 25.00 | 3.80 | 6.20 | 5.00 | % | 0.20 | 0 | 0 | 5.91 | -0.90 | 0.06 | -0.12 | 6/16/2026 12:59:04 PM EST | |||
| 30.00 | 8.80 | 11.20 | 10.00 | % | 0.33 | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:04 PM EST | |||
| 35.00 | 13.60 | 15.50 | 14.55 | % | 0.42 | 0 | 0 | 8.99 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:04 PM EST |