Options Chain for AVEPOINT INC COM CL A (AVPT) - $19.12 as of 2/4/2025 8:46:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.50 | 12.00 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 10.00 | 7.40 | 11.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 11.00 | 6.50 | 10.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 12.00 | 6.90 | 9.00 | 6.34 | 0.00 | 0.00% | 0 | 5 | 2.18 | 0.99 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 13.00 | 5.90 | 7.90 | 6.10 | % | 1 | 0 | 1.88 | 0.98 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST | |
| 14.00 | 5.00 | 6.90 | % | 0 | 0 | 1.66 | 0.96 | 0.02 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 15.00 | 4.20 | 5.90 | 3.38 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.92 | 0.04 | -0.01 | 1/22/2025 | 2/4/2025 3:59:49 PM EST |
| 16.00 | 3.40 | 4.70 | 2.75 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.86 | 0.06 | -0.01 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 17.00 | 2.60 | 2.85 | 2.30 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.77 | 0.08 | -0.01 | 1/29/2025 | 2/4/2025 3:59:49 PM EST |
| 18.00 | 2.05 | 2.15 | 2.03 | +0.28 | +16.00% | 30 | 3,005 | 0.52 | 0.68 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 19.00 | 1.50 | 1.65 | 1.50 | +0.15 | +11.12% | 4 | 78 | 0.52 | 0.57 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 20.00 | 1.00 | 1.10 | 1.00 | +0.15 | +17.65% | 64 | 48 | 0.50 | 0.46 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 21.00 | 0.65 | 0.85 | 0.80 | +0.25 | +45.46% | 23 | 58 | 0.53 | 0.36 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 22.00 | 0.40 | 0.55 | 0.50 | +0.10 | +25.00% | 51 | 33 | 0.50 | 0.28 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 23.00 | 0.25 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.20 | 0.08 | -0.01 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 24.00 | 0.10 | 0.45 | % | 0 | 0 | 0.54 | 0.15 | 0.06 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 0.73 | 0.10 | 0.05 | -0.01 | 2/4/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | -0.02 | 0.01 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 1.40 | % | 0 | 0 | 1.49 | -0.04 | 0.02 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 0.71 | -0.08 | 0.04 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 16.00 | 0.25 | 0.40 | 0.26 | -0.19 | -42.23% | 1 | 2 | 0.57 | -0.14 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 17.00 | 0.50 | 0.60 | 0.59 | -0.06 | -9.24% | 1 | 29 | 0.56 | -0.23 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 18.00 | 0.80 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 91 | 0.55 | -0.32 | 0.10 | -0.02 | 1/29/2025 | 2/4/2025 3:59:49 PM EST |
| 19.00 | 1.25 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.43 | 0.11 | -0.02 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 20.00 | 1.80 | 1.95 | % | 0 | 0 | 0.55 | -0.54 | 0.11 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 21.00 | 2.45 | 2.70 | 3.24 | 0.00 | 0.00% | 0 | 2,101 | 0.60 | -0.64 | 0.10 | -0.02 | 1/23/2025 | 2/4/2025 3:59:49 PM EST |
| 22.00 | 3.20 | 3.40 | % | 0 | 0 | 0.66 | -0.72 | 0.09 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 23.00 | 4.00 | 4.30 | % | 0 | 0 | 1.13 | -0.80 | 0.08 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 24.00 | 4.70 | 5.20 | % | 0 | 0 | 1.18 | -0.85 | 0.06 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 25.00 | 5.70 | 6.20 | % | 0 | 0 | 1.23 | -0.90 | 0.05 | -0.01 | 2/4/2025 3:59:49 PM EST |