Options Chain for RADWARE LTD ORD (RDWR) - $30.25 as of 7/8/2025 6:38:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 13.60 | 16.90 | 15.25 | % | 0.95 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 17.00 | 12.60 | 15.90 | 14.25 | % | 0.84 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 18.00 | 11.60 | 14.90 | 13.25 | % | 0.74 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 19.00 | 10.60 | 13.90 | 12.25 | % | 0.64 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 20.00 | 9.60 | 12.90 | 11.25 | % | 0.56 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 21.00 | 9.00 | 11.90 | 10.45 | % | 0.50 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 22.00 | 8.40 | 10.90 | 9.65 | % | 0.44 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 23.00 | 7.70 | 9.90 | 8.80 | 3.90 | 0.00 | 0.00% | 0.38 | 0 | 30 | 2.28 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:48 PM EST |
| 24.00 | 6.30 | 8.90 | 7.60 | 4.20 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.14 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:48 PM EST |
| 25.00 | 5.20 | 7.30 | 6.25 | 5.40 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.85 | 0.99 | 0.01 | -0.01 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 26.00 | 4.20 | 6.20 | 5.20 | 4.57 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.58 | 0.99 | 0.01 | -0.01 | 7/3/2025 | 7/8/2025 3:59:48 PM EST |
| 27.00 | 3.20 | 5.90 | 4.55 | 3.90 | +0.70 | +21.88% | 0.17 | 1 | 9 | 1.50 | 0.98 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 28.00 | 2.25 | 3.90 | 3.08 | 2.90 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.06 | 0.89 | 0.07 | -0.03 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 29.00 | 0.90 | 4.00 | 2.45 | 1.77 | 0.00 | 0.00% | 0.08 | 0 | 138 | 0.97 | 0.81 | 0.12 | -0.04 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 30.00 | 1.00 | 2.35 | 1.68 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.57 | 0.70 | 0.18 | -0.04 | 6/27/2025 | 7/8/2025 3:59:48 PM EST |
| 31.00 | 0.40 | 0.80 | 0.60 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.31 | 0.50 | 0.22 | -0.04 | 7/3/2025 | 7/8/2025 3:59:48 PM EST |
| 32.00 | 0.25 | 0.45 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | 0.31 | 0.18 | -0.04 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 33.00 | 0.05 | 0.25 | 0.15 | 0.13 | % | 0.00 | 2 | 0 | 0.37 | 0.19 | 0.12 | -0.03 | 7/8/2025 | 7/8/2025 3:59:48 PM EST | |
| 34.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.63 | 0.10 | 0.08 | -0.02 | 6/26/2025 | 7/8/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | 0.03 | 0.03 | -0.01 | 6/23/2025 | 7/8/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.01 | 0.00 | 7/8/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/8/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.83 | -0.01 | 0.01 | -0.01 | 7/2/2025 | 7/8/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.32 | -0.01 | 0.01 | -0.01 | 7/1/2025 | 7/8/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.46 | -0.02 | 0.03 | -0.02 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | -0.11 | 0.07 | -0.03 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.42 | -0.19 | 0.12 | -0.04 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 30.00 | 0.25 | 1.75 | 1.00 | % | 0.03 | 0 | 0 | 0.71 | -0.30 | 0.18 | -0.04 | 7/8/2025 3:59:48 PM EST | |||
| 31.00 | 0.60 | 2.10 | 1.35 | % | 0.04 | 0 | 0 | 0.64 | -0.50 | 0.22 | -0.04 | 7/8/2025 3:59:48 PM EST | |||
| 32.00 | 0.45 | 2.60 | 1.53 | % | 0.05 | 0 | 0 | 0.23 | -0.69 | 0.18 | -0.04 | 7/8/2025 3:59:48 PM EST | |||
| 33.00 | 1.55 | 2.90 | 2.23 | % | 0.07 | 0 | 0 | 0.66 | -0.81 | 0.12 | -0.03 | 7/8/2025 3:59:48 PM EST | |||
| 34.00 | 2.20 | 5.00 | 3.60 | % | 0.11 | 0 | 0 | 0.79 | -0.90 | 0.08 | -0.02 | 7/8/2025 3:59:48 PM EST | |||
| 35.00 | 3.70 | 4.90 | 4.30 | % | 0.12 | 0 | 0 | 1.39 | -0.97 | 0.03 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 36.00 | 4.50 | 6.50 | 5.50 | % | 0.15 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 37.00 | 5.80 | 6.70 | 6.25 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.01 | 0.00 | 7/8/2025 3:59:48 PM EST |