Options Chain for APPLIED AEROSPACE & DEFENSE COMMON STOCK (AADX) - $17.70 as of 7/31/2026 7:20:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.30 | 12.40 | 10.85 | % | 1.45 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 10.00 | 6.80 | 9.70 | 8.25 | % | 0.82 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 12.50 | 4.40 | 7.30 | 5.85 | % | 0.47 | 0 | 0 | 1.41 | 0.94 | 0.02 | -0.01 | 7/31/2026 3:59:49 PM EST | |||
| 15.00 | 2.65 | 5.50 | 4.08 | % | 0.27 | 0 | 0 | 1.65 | 0.88 | 0.10 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 17.50 | 1.25 | 4.10 | 2.68 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.47 | 0.62 | 0.08 | -0.01 | 7/29/2026 | 7/31/2026 3:59:49 PM EST |
| 20.00 | 0.25 | 2.80 | 1.53 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 115 | 0.78 | 0.43 | 0.08 | -0.02 | 7/27/2026 | 7/31/2026 3:59:49 PM EST |
| 22.50 | 0.80 | 1.25 | 1.03 | 1.00 | +0.25 | +33.34% | 0.05 | 5 | 5 | 0.84 | 0.29 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 2.95 | 1.48 | % | 0.06 | 0 | 0 | 1.75 | 0.20 | 0.05 | -0.02 | 7/31/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.49 | 0.07 | 0.02 | -0.01 | 7/28/2026 | 7/31/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.74 | 0.02 | 0.01 | 0.00 | 7/31/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 2.60 | 1.30 | % | 0.17 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:49 PM EST | |||
| 10.00 | 0.05 | 1.40 | 0.73 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 1.55 | 0.78 | % | 0.06 | 0 | 0 | 1.78 | -0.06 | 0.02 | -0.01 | 7/31/2026 3:59:49 PM EST | |||
| 15.00 | 0.50 | 1.75 | 1.13 | 0.65 | -0.35 | -35.00% | 0.08 | 4 | 185 | 0.91 | -0.12 | 0.10 | 0.00 | 7/31/2026 | 7/31/2026 3:59:49 PM EST |
| 17.50 | 0.60 | 3.70 | 2.15 | 1.95 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.93 | -0.38 | 0.08 | -0.01 | 7/28/2026 | 7/31/2026 3:59:49 PM EST |
| 20.00 | 1.80 | 4.40 | 3.10 | 3.49 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.75 | -0.57 | 0.08 | -0.02 | 7/24/2026 | 7/31/2026 3:59:49 PM EST |
| 22.50 | 3.60 | 6.70 | 5.15 | % | 0.23 | 0 | 0 | 1.52 | -0.71 | 0.07 | -0.02 | 7/31/2026 3:59:49 PM EST | |||
| 25.00 | 5.80 | 8.00 | 6.90 | 7.99 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.36 | -0.80 | 0.05 | -0.02 | 7/29/2026 | 7/31/2026 3:59:49 PM EST |
| 30.00 | 10.70 | 13.40 | 12.05 | % | 0.40 | 0 | 0 | 1.87 | -0.93 | 0.02 | -0.01 | 7/31/2026 3:59:49 PM EST | |||
| 35.00 | 15.50 | 18.30 | 16.90 | % | 0.48 | 0 | 0 | 2.09 | -0.98 | 0.01 | 0.00 | 7/31/2026 3:59:49 PM EST |