Options Chain for APPLIED AEROSPACE & DEFENSE COMMON STOCK (AADX) - $18.40 as of 7/27/2026 7:00:20 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 | 14.20 | 18.10 | 16.15 | % | 6.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 5.00 | 11.90 | 15.60 | 13.75 | % | 2.75 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 7.50 | 9.80 | 12.90 | 11.35 | % | 1.51 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 10.00 | 7.80 | 9.70 | 8.75 | 12.90 | 0.00 | 0.00% | 0.88 | 0 | 4 | 2.83 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:47 PM EST |
| 12.50 | 5.20 | 7.20 | 6.20 | % | 0.50 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 15.00 | 3.10 | 5.90 | 4.50 | 4.02 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.23 | 0.88 | 0.06 | -0.01 | 6/23/2026 | 7/27/2026 3:59:47 PM EST |
| 17.50 | 1.30 | 3.10 | 2.20 | 2.43 | 0.00 | 0.00% | 0.13 | 0 | 76 | 1.35 | 0.65 | 0.10 | -0.02 | 7/24/2026 | 7/27/2026 3:59:47 PM EST |
| 20.00 | 0.55 | 1.80 | 1.18 | 1.20 | +0.40 | +50.00% | 0.06 | 9 | 329 | 0.79 | 0.40 | 0.10 | -0.03 | 7/27/2026 | 7/27/2026 3:59:47 PM EST |
| 22.50 | 0.20 | 1.05 | 0.63 | 0.40 | 0.00 | 0.00% | 0.03 | 7 | 63 | 0.92 | 0.21 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:47 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.25 | -50.00% | 0.01 | 3 | 148 | 0.91 | 0.10 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.88 | 0.02 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:47 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 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:47 PM EST |
| 7.50 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:47 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.01 | 3 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:47 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.20 | -0.87 | -81.31% | 0.01 | 7 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:47 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.25 | -35.72% | 0.03 | 58 | 104 | 0.92 | -0.12 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:47 PM EST |
| 17.50 | 0.75 | 1.35 | 1.05 | 1.30 | -0.26 | -16.67% | 0.06 | 67 | 173 | 0.79 | -0.35 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 3:59:47 PM EST |
| 20.00 | 1.15 | 3.80 | 2.48 | 2.60 | +0.10 | +4.00% | 0.12 | 1 | 41 | 1.51 | -0.60 | 0.10 | -0.03 | 7/27/2026 | 7/27/2026 3:59:47 PM EST |
| 22.50 | 3.10 | 5.90 | 4.50 | 4.85 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.70 | -0.79 | 0.07 | -0.02 | 7/23/2026 | 7/27/2026 3:59:47 PM EST |
| 25.00 | 5.50 | 8.40 | 6.95 | 6.85 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.00 | -0.90 | 0.04 | -0.01 | 7/23/2026 | 7/27/2026 3:59:47 PM EST |
| 30.00 | 10.00 | 12.50 | 11.25 | 11.39 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.13 | -0.98 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:47 PM EST |
| 35.00 | 14.80 | 18.20 | 16.50 | % | 0.47 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:47 PM EST |