Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

APPLIED SCIENCE PRODUCTS INC. (APLD) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
APLD APPLIED SCIENCE PRODUCTS INC.   1.698 1.173 7.45 -0.59
 
2024-10-04 - Calls 2024-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 0.40 1.50 1.40 0.00 58 694  W   6 APLD 0.00 0.05 0.01 0.00 0 1149  W  
APLD 0.05 1.00 0.92 0.00 726 746  W   6.5 APLD 0.00 0.05 0.01 0.00 0 703  W  
APLD 0.35 0.50 0.40 0.00 81 215  W   7 APLD 0.00 0.05 0.03 0.00 16 383  W  
APLD 0.00 0.05 0.05 0.00 568 390  W   7.5 APLD 0.05 0.10 0.10 0.00 3823 4266  W  
APLD 0.00 0.05 0.05 0.00 889 1982  W   8 APLD 0.45 1.25 0.50 0.00 400 1570  W  
APLD 0.00 0.05 0.02 0.00 205 2093  W   8.5 APLD 0.60 1.45 1.05 0.00 18 117  W  
 
2024-10-11 - Calls 2024-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 1.55 1.65 1.81 1.49 97 87  W   6 APLD 0.15 0.20 0.20 0.03 117 138  W  
APLD 1.20 1.30 1.45 1.06 3 425  W   6.5 APLD 0.30 0.35 0.31 0.10 441 544  W  
APLD 0.90 1.00 1.00 0.70 183 703  W   7 APLD 0.50 0.55 0.52 0.24 1181 1082  W  
APLD 0.70 0.80 0.71 0.43 309 362  W   7.5 APLD 0.75 0.85 0.77 0.47 212 392  W  
APLD 0.50 0.55 0.55 0.24 887 842  W   8 APLD 1.05 1.15 1.10 0.78 401 442  W  
APLD 0.35 0.45 0.45 0.13 213 5322  W   8.5 APLD 1.40 3.30 1.45 1.17 87 305  W  
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 1.70 1.80 1.80 1.61 10 3962  S   6 APLD 0.25 0.35 0.33 0.12 1302 16842  S  
APLD 1.35 1.50 1.60 1.23 3 705  S   6.5 APLD 0.45 0.55 0.47 0.24 462 6172  S  
APLD 1.10 1.20 1.20 0.91 52 4966  S   7 APLD 0.65 0.75 0.70 0.42 192 1320  S  
APLD 0.85 1.00 0.97 0.65 675 3022  S   7.5 APLD 0.95 1.05 1.00 0.66 47 819  S  
APLD 0.75 0.80 0.75 0.46 2377 9769  S   8 APLD 1.25 1.35 1.40 0.96 252 963  S  
APLD 0.60 0.65 0.61 0.31 61 705  S   8.5 APLD 1.60 1.75 1.50 1.31 21 207  S  
 
2024-10-25 - Calls 2024-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 1.75 1.90 2.10 1.74 1 28  W   6 APLD 0.35 0.45 0.38 0.20 10 20  W  
APLD 1.45 1.60 1.70 1.39 3 60  W   6.5 APLD 0.55 0.60 0.60 0.35 1 56  W  
APLD 0.95 1.35 1.36 1.09 2 97  W   7 APLD 0.80 0.90 0.81 0.54 14 22  W  
APLD 1.00 1.15 1.10 0.84 127 33  W   7.5 APLD 1.05 1.20 1.05 0.78 3 153  W  
APLD 0.80 0.95 0.90 0.64 179 3647  W   8 APLD 1.40 1.50 1.15 1.07 0 118  W  
APLD 0.70 0.80 0.79 0.48 2 231  W   8.5 APLD 1.75 2.45 1.75 1.41 7 14  W  
 
2024-11-01 - Calls 2024-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 1.70 2.05 2.40 1.88 10 7  W   6 APLD 0.45 0.60 0.49 0.27 2 22  W  
APLD 1.60 1.75 1.73 1.54 30 6  W   6.5 APLD 0.65 0.90 0.56 0.42 0 9  W  
APLD 1.40 1.50 1.50 1.26 8 169  W   7 APLD 0.90 1.05 0.95 0.62 1 27  W  
APLD 1.10 1.30 1.35 1.01 25 22  W   7.5 APLD 1.20 2.85 1.20 0.86 34 22  W  
APLD 1.05 1.10 1.14 0.80 355 3131  W   8 APLD 1.50 2.00 1.50 1.15 15 10029  W  
APLD 0.75 0.95 1.30 0.64 0 11  W   8.5 APLD 1.20 2.80 1.45 1.46 0 27  W  
 
2024-11-08 - Calls 2024-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 1.35 2.30 0.00 2.02 0 0  W   6 APLD 0.55 2.40 0.00 0.32 0 0  W  
APLD 1.15 1.95 0.00 1.70 0 0  W   6.5 APLD 0.75 1.50 0.00 0.48 0 0  W  
APLD 1.45 2.90 0.00 1.42 0 0  W   7 APLD 1.00 1.70 1.12 0.68 2 0  W  
APLD 0.85 1.50 0.00 1.17 0 0  W   7.5 APLD 1.35 1.45 1.42 0.92 3 6  W  
APLD 0.85 1.35 1.49 0.97 0 32  W   8 APLD 1.65 1.85 1.30 1.19 0 6  W  
APLD 0.55 1.20 1.39 0.79 0 20  W   8.5 APLD 1.80 2.80 1.50 1.49 0 1  W  
 
2024-11-15 - Calls 2024-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 2.10 2.25 2.22 2.16 49 414  S   6 APLD 0.65 0.75 0.67 0.36 7 827  S  
APLD 1.60 1.70 1.70 1.58 54 2589  S   7 APLD 1.15 1.25 1.19 0.71 85 285  S  
APLD 1.20 1.35 1.30 1.13 150 10328  S   8 APLD 1.75 1.85 1.79 1.21 11 329  S  
 
2024-11-22 - Calls 2024-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 2.00 2.55 0.00 2.31 0 0  W   6 APLD 0.65 1.75 0.00 0.38 0 0  W  
APLD 1.85 2.30 0.00 2.01 0 0  W   6.5 APLD 0.85 2.45 0.00 0.54 0 0  W  
APLD 1.65 2.05 1.89 1.74 98 0  W   7 APLD 1.15 2.55 0.00 0.73 0 0  W  
APLD 1.15 2.65 1.66 1.50 1 0  W   7.5 APLD 1.45 3.20 0.00 0.95 0 0  W  
APLD 1.40 1.60 0.00 1.29 0 0  W   8 APLD 1.60 3.20 0.00 1.20 0 0  W  
APLD 1.00 1.60 1.80 1.11 4 0  W   8.5 APLD 1.80 4.20 0.00 1.48 0 0  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 2.35 2.50 2.70 2.97 0 328  S   6 APLD 0.90 1.00 0.95 0.38 3 190  S  
APLD 1.90 2.00 2.00 2.44 16 229  S   7 APLD 1.40 1.55 1.50 0.67 12 214  S  
APLD 1.55 1.65 1.64 2.00 586 778  S   8 APLD 2.05 2.15 1.80 1.04 0 498  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.