Options Chain for AVEPOINT INC COM CL A (AVPT) - $13.00 as of 11/28/2025 8:46:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.20 | 9.30 | 8.25 | % | 1.65 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 7.00 | 5.30 | 6.80 | 6.05 | % | 0.86 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 8.00 | 4.40 | 5.60 | 5.00 | % | 0.62 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 9.00 | 3.50 | 4.70 | 4.10 | % | 0.46 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 10.00 | 2.50 | 3.70 | 3.10 | 3.10 | 0.00 | 0.00% | 0.31 | 0 | 106 | 1.13 | 0.98 | 0.06 | 0.00 | 11/10/2025 | 11/28/2025 12:59:57 PM EST |
| 11.00 | 1.70 | 2.45 | 2.08 | % | 0.19 | 0 | 0 | 0.71 | 0.87 | 0.12 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 12.00 | 1.00 | 1.75 | 1.38 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.67 | 0.71 | 0.17 | -0.01 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 13.00 | 0.40 | 1.30 | 0.85 | 1.02 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.47 | 0.51 | 0.20 | -0.01 | 11/11/2025 | 11/28/2025 12:59:57 PM EST |
| 14.00 | 0.30 | 0.45 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 443 | 0.41 | 0.32 | 0.18 | -0.01 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 363 | 0.56 | 0.18 | 0.13 | -0.01 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.01 | -4.77% | 0.01 | 1 | 127 | 0.54 | 0.09 | 0.08 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 133 | 1.02 | 0.04 | 0.05 | 0.00 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 484 | 1.13 | 0.02 | 0.02 | 0.00 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 333 | 0.68 | 0.01 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 197 | 1.28 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.39 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/28/2025 12:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/28/2025 12:59:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 633 | 1.53 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/28/2025 12:59:57 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/28/2025 12:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.66 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/28/2025 12:59:57 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/28/2025 12:59:57 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/28/2025 12:59:57 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.31 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/28/2025 12:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/28/2025 12:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.12 | -0.02 | 0.06 | 0.00 | 10/15/2025 | 11/28/2025 12:59:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.88 | -0.13 | 0.12 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 12.00 | 0.10 | 0.85 | 0.48 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.45 | -0.29 | 0.17 | -0.01 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 13.00 | 0.45 | 1.15 | 0.80 | 0.96 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.40 | -0.49 | 0.20 | -0.01 | 11/14/2025 | 11/28/2025 12:59:57 PM EST |
| 14.00 | 1.20 | 1.80 | 1.50 | 1.58 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.42 | -0.68 | 0.18 | -0.01 | 11/14/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 1.85 | 2.60 | 2.23 | 2.02 | 0.00 | 0.00% | 0.15 | 0 | 809 | 0.66 | -0.82 | 0.13 | -0.01 | 10/29/2025 | 11/28/2025 12:59:57 PM EST |
| 16.00 | 2.50 | 3.70 | 3.10 | 2.55 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.85 | -0.91 | 0.08 | 0.00 | 10/17/2025 | 11/28/2025 12:59:57 PM EST |
| 17.00 | 3.50 | 4.70 | 4.10 | 2.50 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.97 | -0.96 | 0.05 | 0.00 | 10/7/2025 | 11/28/2025 12:59:57 PM EST |
| 18.00 | 4.50 | 5.70 | 5.10 | 4.20 | 0.00 | 0.00% | 0.28 | 0 | 28 | 1.07 | -0.98 | 0.02 | 0.00 | 10/29/2025 | 11/28/2025 12:59:57 PM EST |
| 19.00 | 5.40 | 6.90 | 6.15 | 2.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 8/4/2025 | 11/28/2025 12:59:57 PM EST |
| 20.00 | 6.40 | 7.90 | 7.15 | 4.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 11/28/2025 12:59:57 PM EST |
| 21.00 | 7.40 | 8.90 | 8.15 | 3.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 11/28/2025 12:59:57 PM EST |
| 22.00 | 8.40 | 9.90 | 9.15 | 4.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 11/28/2025 12:59:57 PM EST |
| 23.00 | 9.40 | 10.90 | 10.15 | % | 0.44 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 24.00 | 10.00 | 12.40 | 11.20 | % | 0.47 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 25.00 | 10.90 | 13.30 | 12.10 | % | 0.48 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 26.00 | 11.90 | 14.30 | 13.10 | % | 0.50 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 27.00 | 12.90 | 15.30 | 14.10 | % | 0.52 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 28.00 | 13.90 | 16.30 | 15.10 | % | 0.54 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 30.00 | 15.90 | 18.30 | 17.10 | % | 0.57 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 35.00 | 20.60 | 23.60 | 22.10 | % | 0.63 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |