Options Chain for AVEPOINT INC COM CL A (AVPT) - $16.85 as of 5/5/2025 7:33:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.70 | 13.90 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 9.80 | 11.80 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 8.80 | 10.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 9.00 | 6.90 | 9.60 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 6.80 | 8.80 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 11.00 | 5.80 | 7.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.00 | 5.00 | 6.90 | % | 0 | 0 | 0.93 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.00 | 4.10 | 5.90 | % | 0 | 0 | 0.85 | 0.95 | 0.03 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 14.00 | 3.20 | 3.40 | 2.93 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.89 | 0.06 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 2.40 | 2.55 | 1.86 | 0.00 | 0.00% | 0 | 22 | 0.53 | 0.80 | 0.09 | -0.01 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 1.45 | 1.95 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.69 | 0.12 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 1.10 | 1.30 | 1.02 | 0.00 | 0.00% | 0 | 18 | 0.47 | 0.55 | 0.14 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 0.65 | 0.80 | 0.75 | +0.05 | +7.15% | 265 | 154 | 0.45 | 0.40 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 0.25 | 1.30 | 0.45 | +0.08 | +21.63% | 2 | 89 | 0.42 | 0.28 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.15 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.18 | 0.10 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 0.52 | 0.11 | 0.07 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.30 | % | 0 | 0 | 0.52 | 0.07 | 0.05 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.03 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.61 | -0.05 | 0.03 | -0.01 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 0.10 | 0.25 | 0.25 | -0.02 | -7.41% | 1 | 2 | 0.49 | -0.11 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.30 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.20 | 0.09 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.50 | 0.70 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.31 | 0.12 | -0.01 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 0.95 | 1.15 | % | 0 | 0 | 0.46 | -0.45 | 0.14 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 18.00 | 1.50 | 1.65 | % | 0 | 0 | 0.43 | -0.60 | 0.15 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 19.00 | 2.10 | 2.45 | % | 0 | 0 | 0.42 | -0.72 | 0.13 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 3.00 | 3.30 | % | 0 | 0 | 0.44 | -0.82 | 0.10 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 21.00 | 3.70 | 4.30 | % | 0 | 0 | 0.55 | -0.89 | 0.07 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 22.00 | 4.60 | 5.30 | % | 0 | 0 | 0.54 | -0.93 | 0.05 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 23.00 | 5.60 | 6.30 | % | 0 | 0 | 0.70 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 7.60 | 8.20 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST |