Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
APLD APPLIED SCIENCE PRODUCTS INC.   0.973 1.241 9.11 1.20

 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 1.06 1.18 1.17 0.00 4129 5707  W   8 APLD 0.00 0.01 0.01 0.00 232 1082  W  
APLD 0.59 0.67 0.54 0.00 6193 3292  W   8.5 APLD 0.00 0.01 0.01 0.00 832 334  W  
APLD 0.02 0.18 0.11 0.00 15555 5170  W   9 APLD 0.00 0.01 0.02 0.00 7282 322  W  
APLD 0.00 0.01 0.01 0.00 4595 1046  W   9.5 APLD 0.30 0.65 0.54 0.00 25 292  W  
APLD 0.00 0.01 0.01 0.00 637 2575  W   10 APLD 0.73 1.19 1.10 0.00 70 383  W  
APLD 0.00 0.01 0.01 0.00 49 279  W   10.5 APLD 1.12 1.82 1.34 0.00 10 14  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 1.10 1.20 1.25 1.28 3161 4617  S   8 APLD 0.06 0.08 0.07 0.16 423 5366  S  
APLD 0.78 0.85 0.78 0.92 2361 1490  S   8.5 APLD 0.17 0.20 0.18 0.30 1408 195  S  
APLD 0.41 0.52 0.51 0.64 5169 4122  S   9 APLD 0.39 0.42 0.43 0.52 822 2496  S  
APLD 0.28 0.32 0.32 0.42 5674 3874  S   9.5 APLD 0.68 0.83 0.70 0.80 85 45  S  
APLD 0.17 0.20 0.20 0.26 6058 8629  S   10 APLD 1.00 1.24 1.06 1.14 38 165  S  
APLD 0.09 0.12 0.12 0.16 2223 226  S   10.5 APLD 1.43 1.64 1.44 1.54 10 4  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 1.16 1.37 1.36 1.50 522 1987  W   8 APLD 0.21 0.25 0.21 0.35 513 324  W  
APLD 0.93 1.03 1.06 1.19 587 1558  W   8.5 APLD 0.38 0.41 0.39 0.53 197 133  W  
APLD 0.70 0.76 0.78 0.92 962 862  W   9 APLD 0.59 0.65 0.61 0.76 196 108  W  
APLD 0.50 0.56 0.60 0.71 916 288  W   9.5 APLD 0.89 1.04 0.92 1.04 9 27  W  
APLD 0.35 0.40 0.40 0.53 2370 903  W   10 APLD 1.06 1.40 1.46 1.37 8 4  W  
APLD 0.26 0.30 0.30 0.39 1159 481  W   10.5 APLD 1.60 1.86 3.00 1.73 0 13  W  
 
2025-03-07 - Calls 2025-03-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 1.31 1.52 1.43 1.70 93 270  W   8 APLD 0.33 0.38 0.38 0.49 26 34  W  
APLD 1.07 1.22 1.05 1.41 279 1083  W   8.5 APLD 0.51 0.67 0.67 0.69 4 63  W  
APLD 0.87 0.93 0.95 1.16 131 361  W   9 APLD 0.75 0.91 0.77 0.93 18 10  W  
APLD 0.68 0.72 0.74 0.94 202 750  W   9.5 APLD 1.04 1.13 1.19 1.21 11 64  W  
APLD 0.51 0.56 0.56 0.76 978 413  W   10 APLD 1.36 1.55 1.59 1.52 4 5  W  
APLD 0.37 0.44 0.44 0.61 44 36  W   10.5 APLD 1.74 1.95 0.00 1.86 0 0  W  
 
2025-03-14 - Calls 2025-03-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 1.52 1.65 1.66 1.90 132 174  W   8 APLD 0.40 0.67 0.50 0.60 41 38  W  
APLD 1.11 1.37 1.26 1.61 74 343  W   8.5 APLD 0.62 0.85 0.67 0.81 14 11  W  
APLD 1.01 1.07 1.07 1.37 100 106  W   9 APLD 0.71 1.09 0.95 1.05 6 47  W  
APLD 0.80 0.87 0.78 1.15 92 60  W   9.5 APLD 1.10 1.42 1.27 1.32 5 2  W  
APLD 0.65 0.70 0.70 0.96 124 72  W   10 APLD 1.52 1.72 0.00 1.62 0 0  W  
APLD 0.36 0.59 0.49 0.80 22 5  W   10.5 APLD 1.88 2.11 0.00 1.95 0 0  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 1.66 1.76 1.72 2.09 5723 5476  S   8 APLD 0.53 0.62 0.56 0.68 191 849  S  
APLD 1.14 1.27 1.20 1.57 1924 3495  S   9 APLD 1.01 1.14 1.03 1.13 1185 1398  S  
APLD 0.80 0.82 0.81 1.16 9119 6335  S   10 APLD 1.65 1.72 1.84 1.68 83 338  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 1.74 1.86 1.80 2.27 49 111  Q   8 APLD 0.62 0.68 0.68 0.74 17 3005  Q  
APLD 1.33 1.66 1.40 2.01 97 32  Q   8.5 APLD 0.85 0.91 0.96 0.94 1 0  Q  
APLD 1.25 1.33 1.25 1.77 294 13  Q   9 APLD 1.10 1.18 0.00 1.18 0 0  Q  
APLD 0.99 1.15 1.13 1.55 83 50  Q   9.5 APLD 1.39 1.48 1.73 1.43 1 0  Q  
APLD 0.89 0.96 0.92 1.36 59 96  Q   10 APLD 1.73 1.81 0.00 1.72 0 0  Q  
APLD 0.75 0.81 0.75 1.19 1759 12  Q   10.5 APLD 2.07 2.51 2.97 2.02 0 2  Q  
 
2025-04-04 - Calls 2025-04-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 1.86 2.03 1.83 2.46 10 0  W   8 APLD 0.35 0.90 0.78 0.77 9 0  W  
APLD 1.60 1.77 1.79 2.20 11 36  W   8.5 APLD 1.00 1.07 1.05 0.98 30 0  W  
APLD 1.17 1.48 1.51 1.96 13 10  W   9 APLD 1.18 1.41 1.33 1.20 12 0  W  
APLD 1.15 1.37 1.29 1.75 11 0  W   9.5 APLD 1.48 1.70 0.00 1.45 0 0  W  
APLD 0.98 1.20 1.16 1.55 6 0  W   10 APLD 1.82 2.02 1.98 1.72 1 0  W  
APLD 0.82 1.05 0.81 1.38 4 0  W   10.5 APLD 2.15 2.38 0.00 2.01 0 0  W  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 1.95 2.16 2.15 2.82 883 2315  S   8 APLD 0.95 1.01 1.01 0.80 43 326  S  
APLD 1.59 1.70 1.67 2.34 1194 2305  S   9 APLD 1.47 1.53 1.52 1.20 65 375  S  
APLD 1.25 1.35 1.32 1.93 2196 5439  S   10 APLD 2.09 2.27 2.11 1.68 21 470  S  


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


Data Provided by HistoricalOptionData.com
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.