Options Chain for APPLIED AEROSPACE & DEFENSE COMMON STOCK (AADX) - $11.54 as of 9/11/2026 2:00:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.30 | 10.70 | 9.50 | 9.77 | 0.00 | 0.00% | 3.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 1:59:03 PM EST |
| 5.00 | 5.80 | 8.20 | 7.00 | % | 1.40 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:03 PM EST | |||
| 7.50 | 3.30 | 5.60 | 4.45 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:03 PM EST | |||
| 10.00 | 0.80 | 3.00 | 1.90 | 2.20 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.39 | 0.99 | 0.02 | 0.00 | 9/9/2026 | 9/11/2026 1:59:03 PM EST |
| 12.50 | 0.25 | 0.50 | 0.38 | 0.30 | +0.05 | +20.00% | 0.03 | 27 | 649 | 0.68 | 0.51 | 0.34 | -0.04 | 9/11/2026 | 9/11/2026 1:59:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 9 | 159 | 0.89 | 0.03 | 0.06 | -0.01 | 9/11/2026 | 9/11/2026 1:59:03 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 519 | 1.42 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 1:59:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 755 | 1.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 1:59:03 PM EST |
| 22.50 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 161 | 4.70 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 1:59:03 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 88 | 4.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 1:59:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/11/2026 1:59:03 PM EST |
| 35.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:03 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 | 1.65 | 0.83 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:03 PM EST | |||
| 5.00 | 0.00 | 1.65 | 0.83 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:03 PM EST | |||
| 7.50 | 0.00 | 1.65 | 0.83 | % | 0.11 | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:03 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.57 | -0.01 | 0.02 | 0.00 | 9/4/2026 | 9/11/2026 1:59:03 PM EST |
| 12.50 | 0.30 | 0.70 | 0.50 | 0.50 | -0.50 | -50.00% | 0.04 | 56 | 466 | 0.68 | -0.49 | 0.34 | -0.04 | 9/11/2026 | 9/11/2026 1:59:03 PM EST |
| 15.00 | 2.45 | 4.20 | 3.33 | 3.29 | +0.32 | +10.78% | 0.22 | 13 | 355 | 3.67 | -0.97 | 0.06 | -0.01 | 9/11/2026 | 9/11/2026 1:59:03 PM EST |
| 17.50 | 4.40 | 6.70 | 5.55 | 4.40 | 0.00 | 0.00% | 0.32 | 0 | 101 | 4.53 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 1:59:03 PM EST |
| 20.00 | 6.90 | 9.20 | 8.05 | 6.81 | 0.00 | 0.00% | 0.40 | 0 | 1 | 5.20 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 1:59:03 PM EST |
| 22.50 | 9.30 | 11.70 | 10.50 | 2.48 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.75 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/11/2026 1:59:03 PM EST |
| 25.00 | 11.80 | 14.20 | 13.00 | 5.31 | 0.00 | 0.00% | 0.52 | 0 | 10 | 6.23 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 1:59:03 PM EST |
| 30.00 | 16.70 | 19.20 | 17.95 | % | 0.60 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:03 PM EST | |||
| 35.00 | 21.70 | 24.20 | 22.95 | % | 0.66 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:03 PM EST |