Options Chain for AUDIOCODES LTD ORD (AUDC) - $9.00 as of 11/28/2025 8:46:02 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 | 5.60 | 7.10 | 6.35 | 7.55 | 0.00 | 0.00% | 2.54 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 11/28/2025 12:59:52 PM EST |
| 5.00 | 3.30 | 4.50 | 3.90 | 3.67 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 7.50 | 1.15 | 1.85 | 1.50 | 1.30 | 0.00 | 0.00% | 0.20 | 0 | 440 | 1.22 | 0.98 | 0.08 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 351 | 0.90 | 0.15 | 0.25 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.40 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 12:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.39 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 12:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 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 | 6.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.08 | 0 | 3 | 3.45 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/28/2025 12:59:52 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,428 | 0.80 | -0.02 | 0.08 | 0.00 | 11/3/2025 | 11/28/2025 12:59:52 PM EST |
| 10.00 | 0.70 | 1.25 | 0.98 | 1.44 | 0.00 | 0.00% | 0.10 | 0 | 66 | 0.64 | -0.85 | 0.25 | 0.00 | 11/21/2025 | 11/28/2025 12:59:52 PM EST |
| 12.50 | 3.10 | 4.30 | 3.70 | 3.31 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.04 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:52 PM EST |
| 15.00 | 5.50 | 7.00 | 6.25 | % | 0.42 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 17.50 | 8.00 | 9.50 | 8.75 | % | 0.50 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 20.00 | 10.10 | 12.30 | 11.20 | % | 0.56 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST |