Options Chain for AVEPOINT INC COM CL A (AVPT) - $17.69 as of 2/21/2025 7:47:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.20 | 16.60 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 4.00 | 13.40 | 15.50 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 5.00 | 12.50 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 6.00 | 11.60 | 13.50 | 6.10 | 0.00 | 0.00% | 0 | 5 | 3.56 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 2/21/2025 3:59:59 PM EST |
| 7.00 | 10.50 | 12.50 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 8.00 | 9.60 | 11.50 | 11.55 | 0.00 | 0.00% | 0 | 64 | 2.97 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:59 PM EST |
| 9.00 | 8.50 | 10.50 | 8.20 | 0.00 | 0.00% | 0 | 15 | 2.40 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 2/21/2025 3:59:59 PM EST |
| 10.00 | 7.50 | 9.30 | 7.90 | 0.00 | 0.00% | 0 | 19 | 2.12 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:59 PM EST |
| 11.00 | 6.50 | 8.60 | 6.55 | 0.00 | 0.00% | 0 | 51 | 1.75 | 0.99 | 0.01 | 0.00 | 1/17/2025 | 2/21/2025 3:59:59 PM EST |
| 12.00 | 4.20 | 7.50 | 6.60 | 0.00 | 0.00% | 0 | 130 | 0.85 | 0.97 | 0.02 | 0.00 | 1/31/2025 | 2/21/2025 3:59:59 PM EST |
| 13.00 | 4.70 | 6.60 | 5.60 | 0.00 | 0.00% | 0 | 23 | 1.34 | 0.94 | 0.03 | -0.01 | 1/29/2025 | 2/21/2025 3:59:59 PM EST |
| 14.00 | 3.90 | 4.20 | 5.58 | 0.00 | 0.00% | 0 | 45 | 0.57 | 0.89 | 0.05 | -0.01 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 15.00 | 3.10 | 3.50 | 3.46 | -1.24 | -26.39% | 18 | 139 | 0.59 | 0.82 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 16.00 | 2.40 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 630 | 0.74 | 0.73 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 17.00 | 1.75 | 2.05 | 1.95 | -0.60 | -23.53% | 2 | 966 | 0.54 | 0.63 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 18.00 | 1.30 | 1.45 | 1.49 | 0.00 | 0.00% | 0 | 920 | 0.53 | 0.52 | 0.11 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 19.00 | 0.95 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 448 | 0.54 | 0.42 | 0.10 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 20.00 | 0.65 | 0.80 | 0.70 | -0.30 | -30.00% | 70 | 1,506 | 0.54 | 0.33 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 1.25 | 0.65 | -0.35 | -35.00% | 2 | 285 | 0.55 | 0.25 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 22.00 | 0.20 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 153 | 0.56 | 0.19 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.35 | 0.51 | 0.00 | 0.00% | 0 | 114 | 0.50 | 0.14 | 0.06 | -0.01 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 33 | 0.62 | 0.10 | 0.05 | -0.01 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.07 | 0.04 | 0.00 | 1/22/2025 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 2,444 | 1.41 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/21/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 67 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 2/21/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 2/21/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.39 | -0.01 | 0.01 | 0.00 | 11/14/2024 | 2/21/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.92 | -0.03 | 0.02 | 0.00 | 1/10/2025 | 2/21/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 1.00 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.06 | 0.03 | -0.01 | 2/4/2025 | 2/21/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.35 | 0.21 | +0.01 | +5.00% | 3 | 3 | 0.52 | -0.11 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 20 | 0.48 | -0.18 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 16.00 | 0.65 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2,203 | 0.55 | -0.27 | 0.09 | -0.01 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 1.20 | 1.06 | -0.04 | -3.64% | 23 | 69 | 0.36 | -0.37 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 18.00 | 1.55 | 1.65 | 1.55 | +0.30 | +24.00% | 1 | 26 | 0.55 | -0.48 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 19.00 | 1.55 | 2.30 | 2.11 | +0.76 | +56.30% | 3 | 208 | 0.44 | -0.58 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 20.00 | 2.60 | 3.10 | 1.95 | 0.00 | 0.00% | 0 | 11 | 0.57 | -0.67 | 0.10 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 21.00 | 3.60 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.75 | 0.08 | -0.01 | 11/25/2024 | 2/21/2025 3:59:59 PM EST |
| 22.00 | 4.50 | 4.80 | 3.95 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.81 | 0.07 | -0.01 | 11/22/2024 | 2/21/2025 3:59:59 PM EST |
| 23.00 | 5.30 | 5.60 | % | 0 | 0 | 0.57 | -0.86 | 0.06 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 24.00 | 6.20 | 6.60 | % | 0 | 0 | 0.69 | -0.90 | 0.05 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 25.00 | 7.10 | 7.70 | % | 0 | 0 | 0.68 | -0.93 | 0.04 | 0.00 | 2/21/2025 3:59:59 PM EST |