Options Chain for AVEPOINT INC COM CL A (AVPT) - $14.90 as of 8/22/2025 7:47:05 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 | 9.90 | 11.90 | 10.90 | % | 2.18 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 8.00 | 7.30 | 8.90 | 8.10 | 10.78 | 0.00 | 0.00% | 1.01 | 0 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:54 PM EST |
| 9.00 | 6.20 | 8.20 | 7.20 | % | 0.80 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 10.00 | 5.60 | 5.80 | 5.70 | 5.50 | +0.57 | +11.57% | 0.57 | 3 | 28 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 11.00 | 4.30 | 6.20 | 5.25 | % | 0.48 | 0 | 0 | 1.65 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 12.00 | 3.50 | 3.90 | 3.70 | 3.14 | 0.00 | 0.00% | 0.31 | 0 | 68 | 0.59 | 0.96 | 0.03 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 13.00 | 2.80 | 3.00 | 2.90 | 2.30 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.45 | 0.90 | 0.07 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 14.00 | 2.00 | 2.15 | 2.08 | 1.58 | 0.00 | 0.00% | 0.15 | 0 | 60 | 0.43 | 0.80 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 1.30 | 1.40 | 1.35 | 1.25 | +0.27 | +27.56% | 0.09 | 25 | 422 | 0.39 | 0.65 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 16.00 | 0.75 | 0.85 | 0.80 | 0.71 | +0.14 | +24.57% | 0.05 | 2 | 295 | 0.38 | 0.48 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 17.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.14 | +45.17% | 0.03 | 35 | 107 | 0.37 | 0.32 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.35 | 0.19 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 1 | 121 | 0.35 | 0.11 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.40 | 0.05 | 0.05 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.65 | 0.03 | 0.03 | 0.00 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 504 | 0.98 | 0.01 | 0.01 | 0.00 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.00 | 0.00 | 0.01 | 0.00 | 7/31/2025 | 8/22/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.24 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.30 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 | 2.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 968 | 0.93 | -0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 199 | 0.86 | -0.04 | 0.03 | 0.00 | 8/7/2025 | 8/22/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.57 | -0.10 | 0.07 | -0.01 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.51 | -0.20 | 0.12 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.38 | -0.35 | 0.15 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 16.00 | 1.00 | 1.15 | 1.08 | 1.58 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.38 | -0.52 | 0.17 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 17.00 | 1.65 | 1.80 | 1.73 | 1.78 | -0.69 | -27.94% | 0.10 | 2 | 16 | 0.37 | -0.68 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 18.00 | 2.35 | 2.55 | 2.45 | 1.25 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.39 | -0.81 | 0.12 | -0.01 | 8/4/2025 | 8/22/2025 3:59:54 PM EST |
| 19.00 | 3.30 | 3.80 | 3.55 | 4.54 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.63 | -0.89 | 0.08 | 0.00 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 4.00 | 4.80 | 4.40 | 2.05 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.72 | -0.95 | 0.05 | 0.00 | 6/9/2025 | 8/22/2025 3:59:54 PM EST |
| 21.00 | 4.90 | 5.70 | 5.30 | 2.47 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.74 | -0.97 | 0.03 | 0.00 | 7/30/2025 | 8/22/2025 3:59:54 PM EST |
| 22.00 | 5.90 | 6.50 | 6.20 | 3.70 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.67 | -0.99 | 0.01 | 0.00 | 7/25/2025 | 8/22/2025 3:59:54 PM EST |
| 23.00 | 6.90 | 7.70 | 7.30 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 24.00 | 8.30 | 8.50 | 8.40 | % | 0.35 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 25.00 | 8.90 | 9.70 | 9.30 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 26.00 | 9.90 | 10.80 | 10.35 | % | 0.40 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 27.00 | 11.20 | 11.50 | 11.35 | % | 0.42 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 30.00 | 14.00 | 14.80 | 14.40 | % | 0.48 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |