Options Chain for AVEPOINT INC COM CL A (AVPT) - $14.81 as of 10/8/2025 7:57:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.20 | 11.80 | 10.50 | % | 2.10 | 0 | 0 | 9.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 8.00 | 5.10 | 9.10 | 7.10 | 7.07 | -3.71 | -34.42% | 0.89 | 3 | 3 | 6.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 9.00 | 5.20 | 7.80 | 6.50 | % | 0.72 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 10.00 | 4.50 | 6.80 | 5.65 | 5.50 | 0.00 | 0.00% | 0.57 | 0 | 28 | 4.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 3:59:53 PM EST |
| 11.00 | 3.80 | 5.70 | 4.75 | % | 0.43 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 12.00 | 3.20 | 3.40 | 3.30 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 70 | 2.63 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:53 PM EST |
| 13.00 | 2.20 | 2.35 | 2.28 | 1.85 | 0.00 | 0.00% | 0.18 | 0 | 22 | 1.86 | 0.99 | 0.03 | 0.00 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 1.40 | 0.70 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.53 | 0.91 | 0.17 | -0.02 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | 0.49 | +0.19 | +63.34% | 0.04 | 27 | 402 | 0.35 | 0.66 | 0.38 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 306 | 0.32 | 0.28 | 0.32 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.70 | 0.06 | 0.11 | -0.01 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.69 | 0.01 | 0.02 | 0.00 | 9/30/2025 | 10/8/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 118 | 1.93 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.01 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.76 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 501 | 1.47 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.41 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.94 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/8/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.10 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/8/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.24 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/8/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.70 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 968 | 1.25 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.84 | -0.01 | 0.03 | 0.00 | 8/28/2025 | 10/8/2025 3:59:53 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 1 | 44 | 0.51 | -0.09 | 0.17 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.45 | -0.34 | 0.38 | -0.03 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 16.00 | 0.85 | 0.95 | 0.90 | 1.07 | +0.17 | +18.89% | 0.06 | 1 | 69 | 0.49 | -0.72 | 0.32 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 17.00 | 1.55 | 2.20 | 1.88 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.11 | -0.94 | 0.11 | -0.01 | 9/25/2025 | 10/8/2025 3:59:53 PM EST |
| 18.00 | 2.35 | 3.10 | 2.73 | 2.90 | +0.94 | +47.96% | 0.15 | 5 | 12 | 1.38 | -0.99 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 19.00 | 3.70 | 3.90 | 3.80 | 3.24 | 0.00 | 0.00% | 0.20 | 0 | 26 | 1.10 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:53 PM EST |
| 20.00 | 4.40 | 4.90 | 4.65 | 2.05 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.72 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 10/8/2025 3:59:53 PM EST |
| 21.00 | 5.70 | 6.10 | 5.90 | 2.47 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 3:59:53 PM EST |
| 22.00 | 6.60 | 7.00 | 6.80 | 7.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:53 PM EST |
| 23.00 | 7.70 | 8.00 | 7.85 | % | 0.34 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 24.00 | 8.40 | 9.00 | 8.70 | % | 0.36 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 25.00 | 9.40 | 10.20 | 9.80 | % | 0.39 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 26.00 | 10.50 | 11.10 | 10.80 | % | 0.42 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 27.00 | 11.70 | 12.20 | 11.95 | % | 0.44 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 28.00 | 12.50 | 13.10 | 12.80 | % | 0.46 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 29.00 | 13.70 | 14.10 | 13.90 | % | 0.48 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 30.00 | 14.40 | 15.00 | 14.70 | % | 0.49 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |