Options Chain for AVEPOINT INC COM CL A (AVPT) - $14.49 as of 3/28/2025 7:16:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.20 | 13.20 | % | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 9.20 | 12.20 | % | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 8.20 | 11.10 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 6.00 | 7.20 | 10.10 | 8.57 | 0.00 | 0.00% | 0 | 3 | 5.32 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 6.20 | 9.10 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.00 | 6.50 | 7.90 | 11.55 | 0.00 | 0.00% | 0 | 64 | 3.37 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 5.40 | 6.50 | 8.20 | 0.00 | 0.00% | 0 | 15 | 2.34 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 4.40 | 5.90 | 7.90 | 0.00 | 0.00% | 0 | 19 | 2.45 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 3.40 | 3.80 | 4.24 | 0.00 | 0.00% | 0 | 51 | 1.24 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 2.55 | 2.90 | 3.00 | 0.00 | 0.00% | 0 | 128 | 0.68 | 0.98 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 1.55 | 2.00 | 2.35 | 0.00 | 0.00% | 0 | 23 | 0.53 | 0.89 | 0.12 | -0.01 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 0.90 | 1.00 | 1.22 | 0.00 | 0.00% | 0 | 73 | 0.40 | 0.70 | 0.24 | -0.02 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.40 | 0.45 | 0.40 | -0.10 | -20.00% | 1 | 140 | 0.41 | 0.43 | 0.28 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,079 | 0.41 | 0.20 | 0.20 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 985 | 0.50 | 0.07 | 0.10 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 21 | 892 | 0.64 | 0.02 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 442 | 1.46 | 0.00 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 30 | 1,506 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 295 | 0.85 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 153 | 1.07 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 114 | 1.98 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 33 | 2.09 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,444 | 1.44 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 67 | 1.19 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 81 | 1.20 | -0.02 | 0.03 | -0.01 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 14 | 0.54 | -0.11 | 0.12 | -0.01 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 0.25 | 0.35 | 0.25 | +0.05 | +25.00% | 7 | 61 | 0.43 | -0.30 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.70 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 34 | 0.41 | -0.57 | 0.28 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 1.40 | 1.55 | 1.58 | -0.42 | -21.00% | 4 | 1,092 | 0.45 | -0.80 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 2.05 | 2.60 | 1.64 | 0.00 | 0.00% | 0 | 96 | 0.84 | -0.93 | 0.10 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 18.00 | 3.10 | 3.50 | 2.81 | 0.00 | 0.00% | 0 | 20 | 2.06 | -0.98 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 19.00 | 4.30 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 200 | 0.73 | -1.00 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 5.20 | 5.60 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:01 PM EST |
| 21.00 | 6.10 | 6.50 | 3.40 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 4:00:01 PM EST |
| 22.00 | 7.30 | 7.50 | 3.95 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 4:00:01 PM EST |
| 23.00 | 8.10 | 8.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 24.00 | 9.10 | 9.60 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 10.10 | 10.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |