Options Chain for PERION NETWORK LTD SHS NEW (PERI) - $9.94 as of 11/26/2025 8:47:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.60 | 8.60 | 7.60 | 6.80 | 0.00 | 0.00% | 3.04 | 0 | 6 | 5.56 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 4:00:01 PM EST |
| 5.00 | 4.20 | 5.40 | 4.80 | 5.70 | 0.00 | 0.00% | 0.96 | 0 | 201 | 1.95 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:01 PM EST |
| 7.50 | 2.10 | 3.20 | 2.65 | 2.49 | +0.39 | +18.58% | 0.35 | 58 | 1,072 | 1.33 | 0.97 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 10.00 | 0.50 | 0.65 | 0.58 | 0.58 | +0.08 | +16.00% | 0.06 | 13 | 2,404 | 0.40 | 0.52 | 0.27 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,193 | 0.48 | 0.07 | 0.09 | 0.00 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,280 | 0.73 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 433 | 1.50 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 764 | 0.96 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 448 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.68 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.54 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.59 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 11/26/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.77 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/26/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.05 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.12 | 0 | 5 | 4.00 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 11/26/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,024 | 1.08 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.01 | 2 | 8,811 | 0.61 | -0.03 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 10.00 | 0.50 | 0.70 | 0.60 | 0.56 | -0.19 | -25.34% | 0.06 | 4 | 1,391 | 0.39 | -0.48 | 0.27 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 12.50 | 2.20 | 3.20 | 2.70 | 2.57 | -0.53 | -17.10% | 0.22 | 2 | 317 | 0.99 | -0.93 | 0.09 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 15.00 | 4.60 | 5.80 | 5.20 | 5.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.41 | -1.00 | 0.01 | 0.00 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 17.50 | 7.00 | 8.50 | 7.75 | 9.16 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/13/2024 | 11/26/2025 4:00:01 PM EST |
| 20.00 | 9.50 | 11.00 | 10.25 | 10.35 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.04 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:01 PM EST |
| 22.50 | 11.50 | 13.80 | 12.65 | 14.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/26/2025 4:00:01 PM EST |
| 25.00 | 14.00 | 16.30 | 15.15 | 12.11 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 11/26/2025 4:00:01 PM EST |
| 30.00 | 19.00 | 21.30 | 20.15 | 21.05 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 11/26/2025 4:00:01 PM EST |
| 35.00 | 23.80 | 26.30 | 25.05 | 23.21 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 11/26/2025 4:00:01 PM EST |
| 40.00 | 28.80 | 31.30 | 30.05 | % | 0.75 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 45.00 | 33.80 | 36.30 | 35.05 | % | 0.78 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 50.00 | 38.90 | 41.30 | 40.10 | 42.15 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 11/26/2025 4:00:01 PM EST |