Options Chain for AVEPOINT INC COM CL A (AVPT) - $19.99 as of 5/14/2025 12:06:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.20 | 20.80 | 18.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/14/2025 11:58:52 AM EST |
| 2.00 | 17.80 | 18.20 | 17.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 11:58:52 AM EST |
| 3.00 | 16.90 | 17.30 | 16.84 | -0.16 | -0.95% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 11:58:52 AM EST |
| 4.00 | 15.70 | 17.30 | 16.04 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 11:58:52 AM EST | |
| 5.00 | 14.90 | 15.20 | 14.92 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 11:58:52 AM EST | |
| 6.00 | 13.80 | 14.30 | 14.12 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 11:58:52 AM EST | |
| 7.00 | 12.80 | 14.70 | % | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST | |||
| 8.00 | 11.80 | 12.20 | 11.89 | % | 1 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 11:58:52 AM EST | |
| 9.00 | 10.80 | 11.30 | 11.09 | +0.84 | +8.20% | 1 | 4 | 6.34 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 11:58:52 AM EST |
| 10.00 | 9.80 | 10.20 | 9.45 | 0.00 | 0.00% | 0 | 5 | 6.33 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 11:58:52 AM EST |
| 11.00 | 8.80 | 9.20 | 8.85 | 0.00 | 0.00% | 0 | 1 | 5.58 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 11:58:52 AM EST |
| 12.00 | 8.00 | 8.20 | 8.05 | 0.00 | 0.00% | 0 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 11:58:52 AM EST |
| 13.00 | 7.00 | 7.20 | 1.45 | 0.00 | 0.00% | 0 | 12 | 4.27 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/14/2025 11:58:52 AM EST |
| 14.00 | 5.80 | 6.20 | 3.13 | 0.00 | 0.00% | 0 | 75 | 3.67 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/14/2025 11:58:52 AM EST |
| 15.00 | 4.80 | 5.30 | 1.97 | 0.00 | 0.00% | 0 | 172 | 3.47 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/14/2025 11:58:52 AM EST |
| 16.00 | 4.00 | 4.20 | 3.97 | -0.03 | -0.75% | 1 | 510 | 2.20 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 11:58:52 AM EST |
| 17.00 | 3.00 | 3.30 | 3.12 | 0.00 | 0.00% | 0 | 547 | 1.73 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 11:58:52 AM EST |
| 18.00 | 2.00 | 2.15 | 2.25 | 0.00 | 0.00% | 0 | 388 | 1.10 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/14/2025 11:58:52 AM EST |
| 19.00 | 0.95 | 1.15 | 0.95 | -0.06 | -5.95% | 2 | 214 | 0.78 | 0.92 | 0.21 | -0.03 | 5/14/2025 | 5/14/2025 11:58:52 AM EST |
| 20.00 | 0.15 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 2,756 | 0.42 | 0.50 | 0.60 | -0.06 | 5/13/2025 | 5/14/2025 11:58:52 AM EST |
| 21.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 235 | 0.69 | 0.06 | 0.18 | -0.02 | 5/13/2025 | 5/14/2025 11:58:52 AM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 58 | 2.42 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/14/2025 11:58:52 AM EST |
| 23.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 50 | 2.87 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/14/2025 11:58:52 AM EST |
| 24.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 8 | 3.28 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/14/2025 11:58:52 AM EST |
| 25.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 3.65 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/14/2025 11:58:52 AM EST |
| 26.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 40 | 3.98 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/14/2025 11:58:52 AM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM 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 | 5/14/2025 11:58:52 AM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 625 | 6.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/14/2025 11:58:52 AM EST |
| 13.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 569 | 6.16 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/14/2025 11:58:52 AM EST |
| 14.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 131 | 3.51 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/14/2025 11:58:52 AM EST |
| 15.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 65 | 4.67 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/14/2025 11:58:52 AM EST |
| 16.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 230 | 2.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 11:58:52 AM EST |
| 17.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 35 | 3.30 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 11:58:52 AM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 66 | 2.64 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/14/2025 11:58:52 AM EST |
| 19.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.69 | -0.08 | 0.21 | -0.03 | 5/13/2025 | 5/14/2025 11:58:52 AM EST |
| 20.00 | 0.00 | 0.35 | 0.30 | +0.05 | +20.00% | 1 | 10 | 0.78 | -0.50 | 0.60 | -0.06 | 5/14/2025 | 5/14/2025 11:58:52 AM EST |
| 21.00 | 0.90 | 1.30 | % | 0 | 0 | 1.04 | -0.94 | 0.18 | -0.02 | 5/14/2025 11:58:52 AM EST | |||
| 22.00 | 1.90 | 2.25 | 5.48 | 0.00 | 0.00% | 0 | 1 | 1.37 | -1.00 | 0.01 | 0.00 | 12/30/2024 | 5/14/2025 11:58:52 AM EST |
| 23.00 | 2.70 | 3.10 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST | |||
| 24.00 | 3.80 | 4.20 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST | |||
| 25.00 | 4.80 | 5.30 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST | |||
| 26.00 | 5.80 | 6.30 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST | |||
| 27.00 | 6.80 | 7.30 | 8.28 | 0.00 | 0.00% | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 11:58:52 AM EST |
| 28.00 | 7.80 | 8.20 | 9.08 | 0.00 | 0.00% | 0 | 1 | 2.97 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 11:58:52 AM EST |
| 29.00 | 8.70 | 9.20 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST | |||
| 30.00 | 9.80 | 10.30 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST | |||
| 31.00 | 10.70 | 11.30 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/14/2025 11:58:52 AM EST |