Options Chain for AVEPOINT INC COM CL A (AVPT) - $18.23 as of 5/27/2025 3:56:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.30 | 15.30 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 8.00 | 10.60 | 12.00 | 5.79 | 0.00 | 0.00% | 0 | 68 | 1.26 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 3:59:58 PM EST |
| 9.00 | 9.60 | 11.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 10.00 | 7.20 | 10.30 | 5.05 | 0.00 | 0.00% | 0 | 24 | 1.11 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 3:59:58 PM EST |
| 11.00 | 7.40 | 9.30 | 4.90 | 0.00 | 0.00% | 0 | 7 | 2.12 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 3:59:58 PM EST |
| 12.00 | 6.60 | 6.90 | 3.19 | 0.00 | 0.00% | 0 | 75 | 0.82 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 3:59:58 PM EST |
| 13.00 | 5.40 | 7.30 | 6.50 | 0.00 | 0.00% | 0 | 16 | 0.69 | 0.99 | 0.01 | 0.00 | 5/9/2025 | 5/27/2025 3:59:58 PM EST |
| 14.00 | 4.70 | 5.20 | 5.75 | 0.00 | 0.00% | 0 | 85 | 0.57 | 0.97 | 0.02 | 0.00 | 5/16/2025 | 5/27/2025 3:59:58 PM EST |
| 15.00 | 3.60 | 4.00 | 5.20 | 0.00 | 0.00% | 0 | 41 | 0.33 | 0.92 | 0.05 | -0.01 | 5/13/2025 | 5/27/2025 3:59:58 PM EST |
| 16.00 | 2.90 | 3.10 | 3.02 | 0.00 | 0.00% | 0 | 73 | 0.41 | 0.85 | 0.08 | -0.01 | 5/20/2025 | 5/27/2025 3:59:58 PM EST |
| 17.00 | 1.85 | 2.30 | 2.56 | 0.00 | 0.00% | 0 | 297 | 0.32 | 0.76 | 0.11 | -0.01 | 5/12/2025 | 5/27/2025 3:59:58 PM EST |
| 18.00 | 1.45 | 1.60 | 1.45 | +0.15 | +11.54% | 1 | 135 | 0.39 | 0.64 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 19.00 | 0.90 | 1.00 | 0.90 | -0.20 | -18.19% | 18 | 221 | 0.37 | 0.50 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 20.00 | 0.55 | 0.70 | 0.55 | +0.10 | +22.23% | 1 | 318 | 0.38 | 0.36 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 21.00 | 0.25 | 0.45 | 0.30 | +0.07 | +30.44% | 33 | 54 | 0.37 | 0.25 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.30 | 0.05 | -0.21 | -80.77% | 3 | 181 | 0.42 | 0.16 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.20 | 1.12 | 0.00 | 0.00% | 0 | 56 | 0.42 | 0.10 | 0.06 | 0.00 | 2/19/2025 | 5/27/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 146 | 0.48 | 0.06 | 0.04 | 0.00 | 5/1/2025 | 5/27/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 245 | 0.88 | 0.03 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.02 | 0.01 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 360 | 0.77 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 3:59:58 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 | 3.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 69 | 1.32 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/27/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 1.13 | 0.00 | 0.00% | 0 | 26 | 1.15 | -0.01 | 0.01 | 0.00 | 4/9/2025 | 5/27/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 1.34 | 0.00 | 0.00% | 0 | 13 | 0.99 | -0.03 | 0.02 | 0.00 | 4/21/2025 | 5/27/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.40 | 0.15 | -0.25 | -62.50% | 1 | 13 | 0.52 | -0.08 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 16.00 | 0.20 | 0.30 | 0.35 | +0.04 | +12.91% | 5 | 107 | 0.44 | -0.15 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 17.00 | 0.40 | 0.50 | 0.50 | +0.10 | +25.00% | 1 | 18 | 0.42 | -0.24 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 18.00 | 0.65 | 0.80 | 0.87 | -0.18 | -17.15% | 11 | 1,774 | 0.39 | -0.36 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 19.00 | 1.10 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.50 | 0.15 | -0.01 | 5/19/2025 | 5/27/2025 3:59:58 PM EST |
| 20.00 | 1.75 | 1.95 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.64 | 0.14 | -0.01 | 5/16/2025 | 5/27/2025 3:59:58 PM EST |
| 21.00 | 2.20 | 2.70 | 2.61 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.75 | 0.11 | -0.01 | 5/20/2025 | 5/27/2025 3:59:58 PM EST |
| 22.00 | 3.30 | 3.60 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.84 | 0.09 | -0.01 | 4/3/2025 | 5/27/2025 3:59:58 PM EST |
| 23.00 | 4.10 | 4.70 | % | 0 | 0 | 0.61 | -0.90 | 0.06 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 24.00 | 5.00 | 5.70 | % | 0 | 0 | 0.69 | -0.94 | 0.04 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 25.00 | 6.10 | 6.60 | % | 0 | 0 | 0.76 | -0.97 | 0.02 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 26.00 | 7.00 | 7.50 | % | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 27.00 | 8.00 | 8.70 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 30.00 | 11.10 | 11.60 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 5/27/2025 3:59:58 PM EST |