Options Chain for ALPHA PRO TECH LTD COM (APT) - $6.12 as of 4/17/2024 8:05:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 1.50 | 4.40 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 2.00 | 3.90 | 4.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 2.50 | 3.40 | 4.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 3.00 | 2.95 | 3.30 | % | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 3.50 | 2.45 | 2.85 | % | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 4.00 | 1.90 | 2.50 | % | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 4.50 | 1.40 | 2.25 | % | 0 | 0 | 9.37 | 1.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 5.00 | 0.95 | 1.85 | 1.02 | 0.00 | 0.00% | 0 | 283 | 8.72 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/17/2024 3:59:52 PM EST |
| 5.50 | 0.45 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 6 | 8.00 | 0.98 | 0.12 | 0.00 | 4/3/2024 | 4/17/2024 3:59:52 PM EST |
| 6.00 | 0.10 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 126 | 1.53 | 0.68 | 1.11 | -0.03 | 3/28/2024 | 4/17/2024 3:59:52 PM EST |
| 6.50 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.58 | 0.15 | 0.71 | -0.02 | 4/3/2024 | 4/17/2024 3:59:52 PM EST |
| 7.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 2 | 3.00 | 0.01 | 0.06 | 0.00 | 4/9/2024 | 4/17/2024 3:59:52 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.57 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/17/2024 3:59:52 PM EST |
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 7.90 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 8.45 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 9.39 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 9.30 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.28 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/17/2024 3:59:52 PM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 6.10 | -0.02 | 0.12 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 160 | 0.90 | -0.32 | 1.11 | -0.03 | 3/26/2024 | 4/17/2024 3:59:52 PM EST |
| 6.50 | 0.25 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.83 | -0.85 | 0.71 | -0.02 | 4/9/2024 | 4/17/2024 3:59:52 PM EST |
| 7.00 | 0.05 | 1.10 | % | 0 | 0 | 2.96 | -0.99 | 0.06 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 7.50 | 1.15 | 1.55 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 8.00 | 1.65 | 2.05 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 8.50 | 1.25 | 2.60 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 9.00 | 2.65 | 3.10 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 10.00 | 2.80 | 4.00 | % | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 11.00 | 4.70 | 5.10 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST | |||
| 12.00 | 4.80 | 6.10 | % | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:52 PM EST |