Options Chain for APPLIED AEROSPACE & DEFENSE COMMON STOCK (AADX) - $10.85 as of 10/28/2026 7:00:52 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 | 7.00 | 9.50 | 8.25 | 16.00 | 0.00 | 0.00% | 3.30 | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/28/2026 4:00:07 PM EST |
| 5.00 | 5.10 | 7.10 | 6.10 | 14.30 | 0.00 | 0.00% | 1.22 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/28/2026 4:00:07 PM EST |
| 7.50 | 2.90 | 4.50 | 3.70 | 2.90 | 0.00 | 0.00% | 0.49 | 0 | 16 | 2.89 | 1.00 | 0.01 | 0.00 | 10/26/2026 | 10/28/2026 4:00:07 PM EST |
| 10.00 | 0.85 | 2.50 | 1.68 | 1.35 | +0.05 | +3.85% | 0.17 | 2 | 335 | 1.05 | 0.66 | 0.16 | -0.01 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 12.50 | 0.25 | 0.60 | 0.43 | 0.35 | 0.00 | 0.00% | 0.03 | 45 | 482 | 0.96 | 0.27 | 0.14 | -0.02 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.88 | 0.08 | 0.06 | -0.01 | 10/26/2026 | 10/28/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.20 | +0.14 | +233.34% | 0.01 | 1 | 366 | 1.45 | 0.02 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 10 | 189 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 142 | 2.50 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.72 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.07 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/28/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,288 | 2.69 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/28/2026 4:00:07 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 | 2.45 | 1.23 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.80 | 0.40 | % | 0.08 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.01 | 0.00 | 8/18/2026 | 10/28/2026 4:00:07 PM EST |
| 10.00 | 0.25 | 1.15 | 0.70 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 482 | 0.91 | -0.34 | 0.16 | -0.01 | 10/27/2026 | 10/28/2026 4:00:07 PM EST |
| 12.50 | 1.45 | 2.70 | 2.08 | 2.20 | 0.00 | 0.00% | 0.17 | 0 | 234 | 1.43 | -0.73 | 0.14 | -0.02 | 10/26/2026 | 10/28/2026 4:00:07 PM EST |
| 15.00 | 3.10 | 5.60 | 4.35 | 5.30 | 0.00 | 0.00% | 0.29 | 0 | 689 | 2.37 | -0.92 | 0.06 | -0.01 | 10/23/2026 | 10/28/2026 4:00:07 PM EST |
| 17.50 | 6.00 | 7.40 | 6.70 | 6.38 | 0.00 | 0.00% | 0.38 | 0 | 226 | 0.00 | -0.98 | 0.02 | 0.00 | 10/12/2026 | 10/28/2026 4:00:07 PM EST |
| 20.00 | 8.90 | 9.90 | 9.40 | 7.70 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/28/2026 4:00:07 PM EST |
| 22.50 | 10.50 | 13.00 | 11.75 | 9.77 | 0.00 | 0.00% | 0.52 | 0 | 4 | 3.29 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/28/2026 4:00:07 PM EST |
| 25.00 | 13.00 | 15.40 | 14.20 | 7.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 10/28/2026 4:00:07 PM EST |
| 30.00 | 18.00 | 20.50 | 19.25 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST | |||
| 35.00 | 23.00 | 25.50 | 24.25 | % | 0.69 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:07 PM EST |