Options Chain for APPLIED AEROSPACE & DEFENSE COMMON STOCK (AADX) - $20.85 as of 6/15/2026 7:10:11 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 | 16.20 | 19.60 | 17.90 | % | 7.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:41 PM EST | |||
| 5.00 | 13.70 | 16.80 | 15.25 | % | 3.05 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:41 PM EST | |||
| 7.50 | 11.20 | 14.40 | 12.80 | % | 1.71 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:41 PM EST | |||
| 10.00 | 8.70 | 11.30 | 10.00 | % | 1.00 | 0 | 0 | 3.08 | 0.97 | 0.01 | -0.01 | 6/15/2026 3:59:41 PM EST | |||
| 12.50 | 5.60 | 9.40 | 7.50 | % | 0.60 | 0 | 0 | 2.75 | 0.92 | 0.02 | -0.02 | 6/15/2026 3:59:41 PM EST | |||
| 15.00 | 4.40 | 7.30 | 5.85 | % | 0.39 | 0 | 0 | 2.29 | 0.82 | 0.04 | -0.03 | 6/15/2026 3:59:41 PM EST | |||
| 17.50 | 2.55 | 5.50 | 4.03 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 25 | 1.27 | 0.69 | 0.05 | -0.04 | 6/11/2026 | 6/15/2026 3:59:41 PM EST |
| 20.00 | 1.45 | 2.70 | 2.08 | 3.09 | 0.00 | 0.00% | 0.10 | 0 | 79 | 0.96 | 0.54 | 0.07 | -0.04 | 6/12/2026 | 6/15/2026 3:59:41 PM EST |
| 22.50 | 0.70 | 1.70 | 1.20 | 1.81 | -0.24 | -11.71% | 0.05 | 1 | 20 | 0.94 | 0.37 | 0.07 | -0.03 | 6/15/2026 | 6/15/2026 3:59:41 PM EST |
| 25.00 | 0.80 | 1.25 | 1.03 | 0.94 | -0.06 | -6.00% | 0.04 | 2 | 18 | 1.13 | 0.23 | 0.06 | -0.03 | 6/15/2026 | 6/15/2026 3:59:41 PM EST |
| 30.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.11 | 0.09 | 0.03 | -0.01 | 6/11/2026 | 6/15/2026 3:59:41 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.90 | 0.02 | 0.01 | 0.00 | 6/12/2026 | 6/15/2026 3:59:41 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 | 2.60 | 1.30 | % | 0.52 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:41 PM EST | |||
| 5.00 | 0.00 | 2.60 | 1.30 | % | 0.26 | 0 | 0 | 7.49 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:41 PM EST | |||
| 7.50 | 0.00 | 2.60 | 1.30 | % | 0.17 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:41 PM EST | |||
| 10.00 | 0.00 | 2.60 | 1.30 | % | 0.13 | 0 | 0 | 3.94 | -0.03 | 0.01 | -0.01 | 6/15/2026 3:59:41 PM EST | |||
| 12.50 | 0.00 | 2.60 | 1.30 | % | 0.10 | 0 | 0 | 3.02 | -0.08 | 0.02 | -0.02 | 6/15/2026 3:59:41 PM EST | |||
| 15.00 | 0.00 | 2.90 | 1.45 | % | 0.10 | 0 | 0 | 2.46 | -0.18 | 0.04 | -0.03 | 6/15/2026 3:59:41 PM EST | |||
| 17.50 | 0.05 | 3.30 | 1.68 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.13 | -0.31 | 0.05 | -0.04 | 6/12/2026 | 6/15/2026 3:59:41 PM EST |
| 20.00 | 1.65 | 3.50 | 2.58 | 2.13 | -0.07 | -3.19% | 0.13 | 5 | 20 | 1.03 | -0.46 | 0.07 | -0.04 | 6/15/2026 | 6/15/2026 3:59:41 PM EST |
| 22.50 | 3.30 | 5.10 | 4.20 | % | 0.19 | 0 | 0 | 1.01 | -0.63 | 0.07 | -0.03 | 6/15/2026 3:59:41 PM EST | |||
| 25.00 | 3.90 | 7.00 | 5.45 | % | 0.22 | 0 | 0 | 1.46 | -0.77 | 0.06 | -0.03 | 6/15/2026 3:59:41 PM EST | |||
| 30.00 | 8.50 | 11.50 | 10.00 | % | 0.33 | 0 | 0 | 1.64 | -0.91 | 0.03 | -0.01 | 6/15/2026 3:59:41 PM EST | |||
| 35.00 | 13.30 | 17.30 | 15.30 | % | 0.44 | 0 | 0 | 2.37 | -0.98 | 0.01 | 0.00 | 6/15/2026 3:59:41 PM EST |