Options Chain for AVEPOINT INC COM CL A (AVPT) - $14.49 as of 3/28/2025 7:16:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.10 | 15.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 2.00 | 11.10 | 14.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 3.00 | 10.10 | 13.30 | % | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 9.10 | 12.20 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 9.10 | 11.30 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 6.00 | 8.40 | 10.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.00 | 7.50 | 9.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.00 | 6.40 | 8.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 9.00 | 5.40 | 6.90 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 4.40 | 5.60 | 5.03 | 0.00 | 0.00% | 0 | 4 | 1.48 | 0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 3.50 | 5.20 | % | 0 | 0 | 1.63 | 0.96 | 0.03 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 2.70 | 3.20 | % | 0 | 0 | 0.82 | 0.89 | 0.07 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 13.00 | 1.15 | 2.15 | 2.19 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.79 | 0.11 | -0.01 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 1.35 | 1.45 | 1.45 | -0.09 | -5.85% | 15 | 38 | 0.48 | 0.65 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.85 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 83 | 0.48 | 0.49 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 0.50 | 0.60 | 0.52 | -0.13 | -20.00% | 2 | 53 | 0.48 | 0.34 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 74 | 0.47 | 0.22 | 0.12 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 18.00 | 0.10 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 127 | 0.45 | 0.13 | 0.09 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 19.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 90 | 0.48 | 0.07 | 0.06 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 180 | 1.03 | 0.04 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.11 | 0.02 | 0.02 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 59 | 1.19 | 0.01 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 50 | 1.26 | 0.00 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 40 | 1.46 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 3/28/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | -0.04 | 0.03 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 121 | 0.49 | -0.11 | 0.07 | -0.01 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 88 | 0.47 | -0.21 | 0.11 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 0.55 | 0.70 | 0.70 | +0.05 | +7.70% | 1 | 14 | 0.45 | -0.35 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 1.15 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 24 | 0.49 | -0.51 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 1.75 | 1.85 | 1.35 | 0.00 | 0.00% | 0 | 33 | 0.46 | -0.66 | 0.15 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 2.50 | 2.65 | 1.45 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.78 | 0.12 | -0.01 | 2/27/2025 | 3/28/2025 4:00:01 PM EST |
| 18.00 | 2.20 | 3.60 | 2.10 | 0.00 | 0.00% | 0 | 30 | 0.52 | -0.87 | 0.09 | -0.01 | 2/27/2025 | 3/28/2025 4:00:01 PM EST |
| 19.00 | 4.30 | 4.60 | 2.35 | 0.00 | 0.00% | 0 | 29 | 0.69 | -0.93 | 0.06 | 0.00 | 2/21/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 5.30 | 5.70 | 2.15 | 0.00 | 0.00% | 0 | 9 | 1.09 | -0.96 | 0.04 | 0.00 | 2/19/2025 | 3/28/2025 4:00:01 PM EST |
| 21.00 | 6.10 | 6.70 | % | 0 | 0 | 0.76 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.00 | 7.10 | 7.50 | 5.48 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.99 | 0.01 | 0.00 | 12/30/2024 | 3/28/2025 4:00:01 PM EST |
| 23.00 | 8.10 | 8.70 | % | 0 | 0 | 0.99 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 24.00 | 9.10 | 9.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 10.20 | 10.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 26.00 | 11.10 | 11.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 27.00 | 12.10 | 12.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 28.00 | 13.10 | 13.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 29.00 | 14.10 | 14.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 15.10 | 15.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 31.00 | 16.10 | 16.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |