Options Chain for AUDIOCODES LTD ORD (AUDC) - $9.14 as of 8/22/2025 7:47:00 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 | 5.90 | 7.40 | 6.65 | 7.60 | 0.00 | 0.00% | 2.66 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:47 PM EST |
| 5.00 | 4.00 | 4.40 | 4.20 | 6.90 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 8/22/2025 3:59:47 PM EST |
| 7.50 | 1.55 | 2.05 | 1.80 | 1.94 | -3.36 | -63.40% | 0.24 | 1 | 1 | 1.02 | 0.97 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.05 | +33.34% | 0.02 | 41 | 408 | 0.41 | 0.28 | 0.31 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.08 | +0.03 | +60.00% | 0.01 | 1 | 45 | 0.99 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.35 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 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 | 5.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.90 | 0.45 | 0.14 | 0.00 | 0.00% | 0.06 | 0 | 64 | 1.78 | -0.03 | 0.07 | 0.00 | 7/18/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 1.15 | 0.58 | 1.09 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.56 | -0.72 | 0.31 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 12.50 | 3.20 | 3.40 | 3.30 | 2.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.89 | -0.99 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 15.00 | 5.70 | 6.00 | 5.85 | 5.21 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 17.50 | 8.20 | 8.40 | 8.30 | 6.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 8/22/2025 3:59:47 PM EST |
| 20.00 | 10.70 | 10.90 | 10.80 | % | 0.54 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 22.50 | 13.20 | 13.50 | 13.35 | % | 0.59 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |