Options Chain for ALPHA PRO TECH LTD COM (APT) - $5.41 as of 11/22/2024 8:14:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.50 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/22/2024 3:59:56 PM EST | |||
| 2.00 | 3.00 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/22/2024 3:59:56 PM EST | |||
| 2.50 | 2.50 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/22/2024 3:59:56 PM EST | |||
| 3.00 | 2.05 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/22/2024 3:59:56 PM EST | |||
| 3.50 | 1.55 | 5.00 | % | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 11/22/2024 3:59:56 PM EST | |||
| 4.00 | 0.60 | 5.00 | % | 0 | 0 | 0.00 | 0.96 | 0.08 | -0.01 | 11/22/2024 3:59:56 PM EST | |||
| 4.50 | 0.30 | 4.90 | % | 0 | 0 | 0.00 | 0.87 | 0.21 | -0.02 | 11/22/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.65 | 1.75 | 0.00 | 0.00% | 0 | 5 | 5.01 | 0.70 | 0.34 | -0.02 | 10/21/2024 | 11/22/2024 3:59:56 PM EST |
| 5.50 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 1 | 5.16 | 0.51 | 0.40 | -0.03 | 11/11/2024 | 11/22/2024 3:59:56 PM EST |
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 0.95 | 0.32 | 0.37 | -0.03 | 11/22/2024 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 2.86 | 0.18 | 0.27 | -0.02 | 11/22/2024 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 3.27 | 0.09 | 0.18 | -0.01 | 11/22/2024 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 2 | 3.62 | 0.04 | 0.10 | -0.01 | 10/17/2024 | 11/22/2024 3:59:56 PM EST |
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 3.94 | 0.02 | 0.05 | 0.00 | 11/22/2024 3:59:56 PM EST | |||
| 8.50 | 0.00 | 0.50 | % | 0 | 0 | 4.22 | 0.01 | 0.02 | 0.00 | 11/22/2024 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 4.49 | 0.00 | 0.01 | 0.00 | 11/22/2024 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 3 | 4.94 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/22/2024 3:59:56 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 9.56 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 144 | 7.75 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/22/2024 3:59:56 PM EST |
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 11/22/2024 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 5.20 | -0.01 | 0.02 | 0.00 | 11/22/2024 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.19 | -0.04 | 0.08 | -0.01 | 11/22/2024 3:59:56 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 3.29 | -0.13 | 0.21 | -0.02 | 11/22/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 238 | 0.92 | -0.30 | 0.34 | -0.02 | 11/19/2024 | 11/22/2024 3:59:56 PM EST |
| 5.50 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.73 | -0.49 | 0.40 | -0.03 | 11/11/2024 | 11/22/2024 3:59:56 PM EST |
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 2.01 | -0.68 | 0.37 | -0.03 | 11/22/2024 3:59:56 PM EST | |||
| 6.50 | 0.65 | 4.00 | % | 0 | 0 | 0.00 | -0.82 | 0.27 | -0.02 | 11/22/2024 3:59:56 PM EST | |||
| 7.00 | 0.90 | 5.00 | % | 0 | 0 | 0.00 | -0.91 | 0.18 | -0.01 | 11/22/2024 3:59:56 PM EST | |||
| 7.50 | 1.70 | 5.00 | 2.20 | 0.00 | 0.00% | 0 | 3 | 0.00 | -0.96 | 0.10 | -0.01 | 10/16/2024 | 11/22/2024 3:59:56 PM EST |
| 8.00 | 2.30 | 5.00 | % | 0 | 0 | 0.00 | -0.98 | 0.05 | 0.00 | 11/22/2024 3:59:56 PM EST | |||
| 8.50 | 2.80 | 5.50 | % | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 11/22/2024 3:59:56 PM EST | |||
| 9.00 | 3.30 | 6.00 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 11/22/2024 3:59:56 PM EST | |||
| 10.00 | 4.30 | 7.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/22/2024 3:59:56 PM EST | |||
| 11.00 | 5.20 | 8.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/22/2024 3:59:56 PM EST |