Options Chain for AUDIOCODES LTD ORD (AUDC) - $9.63 as of 10/8/2025 3:46:09 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 | 6.40 | 7.90 | 7.15 | % | 2.86 | 0 | 0 | 9.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 5.00 | 4.60 | 5.00 | 4.80 | % | 0.96 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 7.50 | 2.10 | 2.50 | 2.30 | % | 0.31 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.69 | 0.44 | 0.48 | -0.02 | 9/19/2025 | 10/8/2025 2:58:49 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.56 | 0.00 | 0.01 | 0.00 | 9/16/2025 | 10/8/2025 2:58:49 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:58:49 PM EST |
| 10.00 | 0.30 | 0.55 | 0.43 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.54 | -0.56 | 0.48 | -0.02 | 9/30/2025 | 10/8/2025 2:58:49 PM EST |
| 12.50 | 2.50 | 2.90 | 2.70 | % | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.01 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 15.00 | 5.00 | 5.40 | 5.20 | 4.95 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:49 PM EST |
| 17.50 | 7.50 | 7.90 | 7.70 | % | 0.44 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 20.00 | 10.00 | 10.40 | 10.20 | % | 0.51 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST |