Options Chain for RADWARE LTD ORD (RDWR) - $16.86 as of 5/2/2024 8:17:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.60 | 8.40 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 11.00 | 5.70 | 7.40 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 12.00 | 4.70 | 6.30 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 13.00 | 3.70 | 5.30 | % | 0 | 0 | 2.34 | 0.99 | 0.01 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 14.00 | 2.65 | 4.30 | % | 0 | 0 | 2.15 | 0.96 | 0.05 | -0.01 | 5/2/2024 4:00:05 PM EST | |||
| 15.00 | 1.95 | 2.10 | 1.55 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.86 | 0.12 | -0.02 | 4/17/2024 | 5/2/2024 4:00:05 PM EST |
| 16.00 | 1.15 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.71 | 0.19 | -0.02 | 4/16/2024 | 5/2/2024 4:00:05 PM EST |
| 17.00 | 0.60 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.50 | 0.22 | -0.02 | 4/29/2024 | 5/2/2024 4:00:05 PM EST |
| 18.00 | 0.25 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 22 | 0.49 | 0.28 | 0.19 | -0.02 | 4/29/2024 | 5/2/2024 4:00:05 PM EST |
| 19.00 | 0.05 | 0.15 | 0.05 | % | 1 | 0 | 0.48 | 0.13 | 0.12 | -0.01 | 5/2/2024 | 5/2/2024 4:00:05 PM EST | |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.06 | 0.06 | -0.01 | 5/2/2024 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.02 | 0.03 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.01 | 0.01 | 0.00 | 4/10/2024 | 5/2/2024 4:00:05 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/2/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | -0.01 | 0.01 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.60 | % | 0 | 0 | 0.70 | -0.04 | 0.05 | -0.01 | 5/2/2024 4:00:05 PM EST | |||
| 15.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.57 | -0.14 | 0.12 | -0.02 | 4/15/2024 | 5/2/2024 4:00:05 PM EST |
| 16.00 | 0.30 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.29 | 0.19 | -0.02 | 4/26/2024 | 5/2/2024 4:00:05 PM EST |
| 17.00 | 0.70 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 29 | 0.50 | -0.50 | 0.22 | -0.02 | 4/15/2024 | 5/2/2024 4:00:05 PM EST |
| 18.00 | 0.35 | 2.45 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.72 | 0.19 | -0.02 | 4/29/2024 | 5/2/2024 4:00:05 PM EST |
| 19.00 | 2.15 | 2.30 | % | 0 | 0 | 0.42 | -0.87 | 0.12 | -0.01 | 5/2/2024 4:00:05 PM EST | |||
| 20.00 | 2.80 | 3.50 | % | 0 | 0 | 0.69 | -0.94 | 0.06 | -0.01 | 5/2/2024 4:00:05 PM EST | |||
| 21.00 | 2.50 | 6.30 | % | 0 | 0 | 1.29 | -0.98 | 0.03 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 22.00 | 4.80 | 5.50 | % | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 23.00 | 5.80 | 8.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 24.00 | 6.90 | 9.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 25.00 | 7.80 | 9.20 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 26.00 | 8.90 | 10.80 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 27.00 | 9.80 | 10.40 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 28.00 | 10.90 | 13.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 30.00 | 11.20 | 13.70 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST |