Options Chain for ALPHA PRO TECH LTD COM (APT) - $5.18 as of 3/28/2025 7:15:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 1.50 | 3.20 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.00 | 2.70 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.50 | 2.15 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.00 | 1.85 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.50 | 1.40 | 4.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.00 | 0.90 | 3.70 | % | 0 | 0 | 0.00 | 0.99 | 0.05 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.89 | 0.35 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.30 | % | 0 | 0 | 0.90 | 0.60 | 0.71 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.27 | 0.59 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.90 | 0.08 | 0.25 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 3.35 | 0.01 | 0.06 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 1.00 | % | 0 | 0 | 5.55 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.50 | 0.00 | 0.50 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 9.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.84 | -0.01 | 0.05 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.11 | 0.35 | -0.01 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 0.10 | 0.25 | 0.10 | -0.05 | -33.34% | 20 | 212 | 0.81 | -0.40 | 0.71 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 5.50 | 0.25 | 0.75 | % | 0 | 0 | 1.79 | -0.73 | 0.59 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 6.00 | 0.75 | 2.15 | % | 0 | 0 | 5.56 | -0.92 | 0.25 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 6.50 | 1.30 | 5.00 | % | 0 | 0 | 0.00 | -0.99 | 0.06 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.00 | 1.25 | 5.00 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.50 | 2.30 | 4.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.00 | 2.30 | 5.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.50 | 3.30 | 5.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.00 | 3.80 | 5.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 4.80 | 7.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |