Options Chain for ALLOT LTD SHS (ALLT) - $7.96 as of 5/27/2025 2:42:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.40 | 7.90 | % | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 2.00 | 6.10 | 6.40 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 3.00 | 5.10 | 5.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 4.00 | 4.10 | 4.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 5.00 | 3.20 | 3.40 | % | 0 | 0 | 1.17 | 0.97 | 0.02 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 6.00 | 2.25 | 2.55 | % | 0 | 0 | 0.90 | 0.90 | 0.08 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 7.00 | 1.50 | 1.65 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.77 | 0.14 | -0.01 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 8.00 | 0.90 | 1.05 | 0.93 | +0.18 | +24.00% | 5 | 8 | 0.67 | 0.59 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 9.00 | 0.45 | 0.55 | 0.50 | % | 1 | 0 | 0.65 | 0.40 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 10.00 | 0.20 | 0.35 | % | 0 | 0 | 0.66 | 0.25 | 0.16 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.15 | 0.11 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 0.80 | 0.08 | 0.08 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 0.91 | 0.04 | 0.05 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.02 | 0.02 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM 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 | 8.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | -0.03 | 0.02 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 6.00 | 0.05 | 0.20 | % | 0 | 0 | 0.86 | -0.10 | 0.08 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 7.00 | 0.25 | 0.40 | % | 0 | 0 | 0.66 | -0.23 | 0.14 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 8.00 | 0.60 | 0.75 | % | 0 | 0 | 0.64 | -0.41 | 0.19 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 9.00 | 1.20 | 1.35 | % | 0 | 0 | 0.64 | -0.60 | 0.19 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 10.00 | 1.90 | 2.10 | % | 0 | 0 | 0.62 | -0.75 | 0.16 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 11.00 | 2.80 | 3.00 | % | 0 | 0 | 0.64 | -0.85 | 0.11 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 12.00 | 3.70 | 4.00 | % | 0 | 0 | 0.93 | -0.92 | 0.08 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 13.00 | 4.70 | 4.90 | % | 0 | 0 | 1.05 | -0.96 | 0.05 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 14.00 | 5.60 | 5.90 | % | 0 | 0 | 1.16 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 15.00 | 6.60 | 6.90 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 16.00 | 7.70 | 7.90 | % | 0 | 0 | 1.35 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 17.00 | 8.70 | 8.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |