Options Chain for ALLOT LTD SHS (ALLT) - $7.34 as of 8/22/2025 7:42:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.70 | 7.20 | 6.45 | % | 6.45 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2.00 | 5.70 | 5.90 | 5.80 | % | 2.90 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 3.00 | 4.60 | 5.00 | 4.80 | % | 1.60 | 0 | 0 | 2.03 | 1.00 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 4.00 | 3.60 | 4.00 | 3.80 | % | 0.95 | 0 | 0 | 1.49 | 0.96 | 0.03 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 5.00 | 2.65 | 2.95 | 2.80 | % | 0.56 | 0 | 0 | 0.98 | 0.88 | 0.06 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 6.00 | 1.90 | 2.25 | 2.08 | % | 0.35 | 0 | 0 | 0.85 | 0.79 | 0.09 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 7.00 | 1.15 | 1.30 | 1.23 | 1.27 | +0.30 | +30.93% | 0.18 | 2 | 5 | 0.67 | 0.69 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 0.65 | 0.75 | 0.70 | 0.66 | +0.20 | +43.48% | 0.09 | 5 | 9 | 0.66 | 0.50 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.04 | +12.91% | 0.04 | 7 | 44 | 0.65 | 0.31 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.76 | 0.20 | 0.14 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.80 | 0.13 | 0.10 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.22 | 0.06 | 0.06 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.63 | 0.02 | 0.03 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.74 | 0.01 | 0.02 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.85 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.33 | 0.00 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.50 | -0.04 | 0.03 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 0.99 | -0.12 | 0.06 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 6.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.02 | -10.00% | 0.02 | 5 | 1 | 0.66 | -0.21 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 7.00 | 0.35 | 0.50 | 0.43 | 0.44 | -0.23 | -34.33% | 0.06 | 70 | 2 | 0.65 | -0.31 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 0.80 | 0.95 | 0.88 | % | 0.11 | 0 | 0 | 0.62 | -0.50 | 0.20 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 9.00 | 1.45 | 1.60 | 1.53 | % | 0.17 | 0 | 0 | 0.59 | -0.69 | 0.19 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 10.00 | 2.25 | 2.45 | 2.35 | 2.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.58 | -0.80 | 0.14 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 3.10 | 3.40 | 3.25 | % | 0.30 | 0 | 0 | 0.83 | -0.87 | 0.10 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 12.00 | 4.00 | 4.50 | 4.25 | % | 0.35 | 0 | 0 | 1.09 | -0.94 | 0.06 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 13.00 | 5.10 | 5.30 | 5.20 | % | 0.40 | 0 | 0 | 0.94 | -0.98 | 0.03 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 14.00 | 6.00 | 6.30 | 6.15 | % | 0.44 | 0 | 0 | 1.03 | -0.99 | 0.02 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 15.00 | 7.00 | 7.30 | 7.15 | % | 0.48 | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST |