Cboe Global Markets

APLD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Applied Science Products Inc (apld)

2025-06-06 11:47:29 ET (Delayed)
Bid: 
14.3
Ask: 
14.31
Vol: 
113,527,352
Last: 
14.31
Change: 
+1.5383 (+12.0462%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APLD 12.000
2.45
+1.33
2.22
2.55
2,060
5.74
0.9942
0.0164
9054
APLD 13.000
1.29
+0.78
1.15
1.54
7,084
3.08
0.9303
0.1414
9521
APLD 14.000
0.47
+0.26
0.45
0.54
25,489
2.44
0.6414
0.3998
7488
APLD 15.000
0.14
+0.045
0.12
0.13
79,391
2.76
0.2525
0.3295
18669
APLD 16.000
0.04
-0.005
0.03
0.04
20,273
3.27
0.0645
0.1223
3997
APLD 17.000
0.01
-0.015
0.01
0.03
8,230
4.1
0.0139
0.0321
4073
Fri Jun 06 2025
Strike
APLD 12.000
APLD 13.000
APLD 14.000
APLD 15.000
APLD 16.000
APLD 17.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APLD 12.000
0.02
-0.135
0.01
0.02
3,960
4.07
-0.0058
0.0164
5654
APLD 13.000
0.02
-0.53
0.02
0.03
12,187
2.74
-0.0697
0.1414
3902
APLD 14.000
0.18
-1.07
0.17
0.18
17,668
2.32
-0.3587
0.3998
1349
APLD 15.000
0.81
-1.355
0.73
0.86
7,088
2.51
-0.7475
0.3295
809
APLD 16.000
1.81
-1.33
1.51
1.81
600
0
-0.9355
0.1223
118
APLD 17.000
2.48
-1.47
2.49
2.94
55
4.08
-0.9861
0.0321
87
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APLD 12.000
2.66
+1.025
2.42
2.75
1,210
1.44
0.8236
0.0848
1592
APLD 13.000
2.03
+0.885
1.91
2.06
3,909
1.6
0.7091
0.1107
3964
APLD 14.000
1.48
+0.675
1.38
1.44
6,660
1.58
0.5831
0.1209
4736
APLD 15.000
1.06
+0.43
1.05
1.06
15,492
1.68
0.4686
0.117
10484
APLD 16.000
0.8
+0.355
0.75
0.8
8,294
1.74
0.3745
0.1059
1389
APLD 17.000
0.65
+0.34
0.58
0.62
2,358
1.84
0.3002
0.0926
1005
Fri Jun 13 2025
Strike
APLD 12.000
APLD 13.000
APLD 14.000
APLD 15.000
APLD 16.000
APLD 17.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APLD 12.000
0.3
-0.36
0.3
0.31
2,206
1.49
-0.176
0.0848
2356
APLD 13.000
0.6
-0.58
0.6
0.65
8,832
1.53
-0.2906
0.1108
2512
APLD 14.000
1.08
-0.71
1.09
1.14
3,781
1.6
-0.4166
0.121
931
APLD 15.000
1.63
-0.98
1.68
1.79
1,373
1.66
-0.5312
0.1172
204
APLD 16.000
2.5
-0.875
2.44
2.55
149
1.77
-0.6255
0.1061
135
APLD 17.000
3.3
-1.05
3.25
3.35
384
1.85
-0.6999
0.0928
1
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APLD 12.000
2.95
+1.025
2.71
3
652
1.4
0.7813
0.0765
3160
APLD 13.000
2.35
+0.935
2.25
2.37
1,178
1.49
0.6825
0.0893
3189
APLD 14.000
1.85
+0.82
1.75
1.87
2,743
1.5
0.5844
0.0934
1927
APLD 15.000
1.4
+0.55
1.4
1.49
8,885
1.55
0.4969
0.0911
8387
APLD 16.000
1.2
+0.525
1.12
1.17
2,894
1.59
0.4226
0.0855
1457
APLD 17.000
1
+0.465
0.92
1.01
2,092
1.67
0.3608
0.0785
6140
Fri Jun 20 2025
Strike
APLD 12.000
APLD 13.000
APLD 14.000
APLD 15.000
APLD 16.000
APLD 17.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APLD 12.000
0.57
-0.345
0.54
0.61
990
1.4
-0.2179
0.0759
3126
APLD 13.000
1
-0.45
0.93
1.03
2,888
1.44
-0.316
0.0888
1588
APLD 14.000
1.5
-0.6
1.46
1.53
4,023
1.47
-0.4135
0.093
242
APLD 15.000
2.1
-0.79
2.1
2.17
671
1.53
-0.5007
0.0908
1618
APLD 16.000
2.84
-0.885
2.81
2.93
58
1.59
-0.5747
0.0852
108
APLD 17.000
3.65
-0.95
3.5
3.7
83
1.59
-0.6363
0.0783
173
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APLD 12.500
3.09
+1.195
2.81
2.94
170
1.45
0.712
0.0699
290
APLD 13.000
2.95
+1.155
2.46
2.77
353
1.46
0.6711
0.0729
547
APLD 14.000
2.18
+0.835
2.11
2.24
740
1.5
0.5926
0.0755
1102
APLD 15.000
1.88
+0.615
1.75
1.87
1,238
1.54
0.5216
0.0747
1211
APLD 16.000
1.55
+0.63
1.48
1.64
529
1.61
0.4595
0.0719
838
APLD 17.000
1.31
+0.535
1.23
1.35
312
1.62
0.4059
0.068
307
Fri Jun 27 2025
Strike
APLD 12.500
APLD 13.000
APLD 14.000
APLD 15.000
APLD 16.000
APLD 17.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APLD 12.500
1.1
-0.435
1
1.15
36
1.42
-0.2858
0.0695
154
APLD 13.000
1.3
-0.55
1.28
1.35
412
1.45
-0.3264
0.0726
146
APLD 14.000
1.87
-0.475
1.8
1.96
117
1.5
-0.4047
0.0752
105
APLD 15.000
2.5
-0.56
2.44
2.59
82
1.53
-0.4754
0.0745
386
APLD 16.000
3.05
-1.075
3.15
3.3
19
1.57
-0.5374
0.0718
112
APLD 17.000
3.85
-1
3.9
4.05
37
1.6
-0.5909
0.0679
25
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.