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.   0.978 1.438 10.99 -0.56
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 1.48 1.55 1.59 1.53 286 1617  S   9.5 APLD 0.02 0.04 0.05 0.04 8085 9381  S  
APLD 1.03 1.10 1.07 1.11 601 6955  S   10 APLD 0.06 0.08 0.05 0.11 1543 8685  S  
APLD 0.63 0.79 0.62 0.74 281 1284  S   10.5 APLD 0.18 0.21 0.18 0.25 1441 2282  S  
APLD 0.38 0.41 0.39 0.46 2276 7725  S   11 APLD 0.38 0.41 0.38 0.47 2429 5134  S  
APLD 0.21 0.22 0.22 0.27 5635 3140  S   11.5 APLD 0.69 0.76 0.67 0.77 1481 2212  S  
APLD 0.11 0.12 0.12 0.14 4387 8755  S   12 APLD 1.01 1.15 1.12 1.15 652 7389  S  
 
2025-06-27 - Calls 2025-06-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 0.74 1.73 1.69 1.87 25 28  Q   9.5 APLD 0.14 0.18 0.17 0.35 12698 164  Q  
APLD 1.22 1.31 1.25 1.54 313 1050  Q   10 APLD 0.27 0.29 0.28 0.52 1628 2047  Q  
APLD 0.91 0.98 0.97 1.25 109 78  Q   10.5 APLD 0.45 0.48 0.45 0.73 444 533  Q  
APLD 0.70 0.72 0.72 1.00 652 1846  Q   11 APLD 0.70 0.72 0.71 0.98 290 1090  Q  
APLD 0.51 0.52 0.51 0.79 1304 1461  Q   11.5 APLD 1.00 1.04 0.97 1.27 124 588  Q  
APLD 0.37 0.39 0.37 0.62 13098 2112  Q   12 APLD 1.34 1.41 1.35 1.59 124 770  Q  
 
2025-07-03 - Calls 2025-07-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 1.38 1.94 1.85 2.12 27 65  W   9.5 APLD 0.24 0.28 0.27 0.56 24 131  W  
APLD 1.35 1.45 1.43 1.82 451 884  W   10 APLD 0.40 0.42 0.41 0.75 207 530  W  
APLD 1.10 1.36 1.12 1.54 24 234  W   10.5 APLD 0.60 0.64 0.60 0.98 229 316  W  
APLD 0.85 0.89 0.90 1.30 332 712  W   11 APLD 0.84 0.90 0.85 1.23 116 494  W  
APLD 0.64 0.71 0.70 1.10 153 66  W   11.5 APLD 1.15 1.21 1.22 1.52 71 17  W  
APLD 0.53 0.56 0.54 0.92 427 735  W   12 APLD 1.50 1.57 1.50 1.84 57 683  W  
 
2025-07-11 - Calls 2025-07-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 1.66 2.01 1.95 2.43 3 128  W   9.5 APLD 0.37 0.42 0.38 0.77 102 185  W  
APLD 1.50 2.66 1.66 2.14 40 312  W   10 APLD 0.55 0.60 0.56 0.98 83 1136  W  
APLD 1.22 1.32 1.33 1.88 32 270  W   10.5 APLD 0.78 0.82 0.80 1.21 47 420  W  
APLD 1.06 1.09 1.11 1.65 48 389  W   11 APLD 1.03 1.10 1.03 1.47 78 516  W  
APLD 0.70 0.91 0.91 1.44 403 647  W   11.5 APLD 1.35 1.41 1.39 1.76 55 287  W  
APLD 0.67 0.77 0.75 1.26 100 490  W   12 APLD 1.69 1.80 1.73 2.07 120 132  W  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 1.67 1.75 1.77 2.40 231 4739  S   10 APLD 0.70 0.73 0.65 1.13 424 6266  S  
APLD 1.19 1.24 1.24 1.93 598 2287  S   11 APLD 1.21 1.25 1.18 1.62 162 5237  S  
APLD 0.88 0.91 0.89 1.54 2567 4784  S   12 APLD 1.85 1.91 1.84 2.20 291 1497  S  
 
2025-07-25 - Calls 2025-07-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 2.12 2.24 2.23 2.92 29 56  W   9.5 APLD 0.65 0.73 0.65 1.02 8 57  W  
APLD 1.75 1.97 2.03 2.66 70 164  W   10 APLD 0.87 0.95 0.88 1.23 65 241  W  
APLD 1.55 1.69 1.67 2.41 30 31  W   10.5 APLD 1.10 1.38 1.10 1.47 9 81  W  
APLD 1.37 1.67 1.50 2.19 704 1751  W   11 APLD 1.40 1.44 1.39 1.72 10 238  W  
APLD 1.20 1.28 1.30 1.99 697 874  W   11.5 APLD 1.67 1.88 1.69 2.00 4 93  W  
APLD 1.09 1.14 1.10 1.80 215 329  W   12 APLD 1.95 2.21 2.08 2.29 1 42  W  
 
2025-08-01 - Calls 2025-08-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 0.93 2.56 2.41 3.16 12 18  W   9.5 APLD 0.44 2.36 0.85 1.09 5 4  W  
APLD 2.06 2.64 2.05 2.91 7 7  W   10 APLD 0.85 1.14 1.08 1.31 6 16  W  
APLD 0.87 2.81 1.84 2.67 8 2  W   10.5 APLD 0.37 2.71 1.34 1.54 6 12  W  
APLD 1.50 1.99 1.68 2.45 48 64  W   11 APLD 0.81 1.68 1.54 1.79 9 11  W  
APLD 1.27 1.52 1.48 2.24 44 131  W   11.5 APLD 1.00 2.85 1.75 2.05 0 11  W  
APLD 1.30 1.34 1.34 2.06 108 102  W   12 APLD 1.17 2.88 2.28 2.34 18 12  W  
 
2025-08-15 - Calls 2025-08-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APLD 2.20 2.36 2.32 3.40 73 1282  S   10 APLD 1.27 1.34 1.28 1.37 42 1396  S  
APLD 1.88 1.94 1.89 2.96 250 6190  S   11 APLD 1.85 1.97 1.85 1.83 14 650  S  
APLD 1.53 1.59 1.60 2.57 321 1012  S   12 APLD 2.50 2.60 2.50 2.34 14 458  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.