Options Chain for RADIAN GROUP INC COM (RDN) - $34.18 as of 5/28/2025 5:11:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.10 | 16.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 25.00 | 8.40 | 10.90 | % | 0 | 0 | 1.18 | 0.99 | 0.01 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 26.00 | 7.10 | 9.70 | % | 0 | 0 | 1.20 | 0.98 | 0.01 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 27.00 | 6.40 | 9.10 | % | 0 | 0 | 1.07 | 0.97 | 0.02 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 28.00 | 5.40 | 8.20 | % | 0 | 0 | 1.03 | 0.95 | 0.02 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 29.00 | 4.20 | 6.80 | % | 0 | 0 | 0.93 | 0.91 | 0.04 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 30.00 | 3.50 | 6.40 | % | 0 | 0 | 0.86 | 0.85 | 0.05 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 31.00 | 2.40 | 5.00 | % | 0 | 0 | 0.68 | 0.79 | 0.07 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 32.00 | 2.10 | 4.60 | % | 0 | 0 | 0.76 | 0.72 | 0.08 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 33.00 | 1.60 | 3.40 | % | 0 | 0 | 0.38 | 0.63 | 0.10 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 34.00 | 1.10 | 1.25 | 1.01 | 0.00 | 0.00% | 0 | 9 | 0.22 | 0.53 | 0.11 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 35.00 | 0.65 | 0.80 | 0.75 | +0.10 | +15.39% | 2 | 3 | 0.22 | 0.41 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 36.00 | 0.30 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.30 | 0.11 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 37.00 | 0.05 | 0.50 | % | 0 | 0 | 0.22 | 0.21 | 0.09 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | 0.14 | 0.07 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.09 | 0.05 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 0.49 | 0.05 | 0.03 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.03 | 0.02 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.02 | 0.01 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | -0.01 | 0.01 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | -0.02 | 0.01 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | -0.03 | 0.02 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | -0.05 | 0.02 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.65 | % | 0 | 0 | 0.52 | -0.09 | 0.04 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | -0.15 | 0.05 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 31.00 | 0.20 | 0.50 | % | 0 | 0 | 0.27 | -0.21 | 0.07 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 32.00 | 0.25 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.28 | 0.08 | -0.01 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 33.00 | 0.50 | 1.30 | % | 0 | 0 | 0.27 | -0.37 | 0.10 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 34.00 | 1.10 | 1.35 | % | 0 | 0 | 0.25 | -0.47 | 0.11 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 35.00 | 1.45 | 2.05 | % | 0 | 0 | 0.24 | -0.59 | 0.11 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 36.00 | 2.30 | 2.60 | % | 0 | 0 | 0.30 | -0.70 | 0.11 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 37.00 | 2.45 | 4.00 | % | 0 | 0 | 0.38 | -0.79 | 0.09 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 38.00 | 3.40 | 5.20 | % | 0 | 0 | 0.49 | -0.86 | 0.07 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 39.00 | 4.80 | 6.20 | % | 0 | 0 | 0.70 | -0.91 | 0.05 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 40.00 | 5.50 | 8.10 | % | 0 | 0 | 0.86 | -0.95 | 0.03 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 41.00 | 6.60 | 9.00 | % | 0 | 0 | 0.61 | -0.97 | 0.02 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 42.00 | 7.70 | 10.10 | % | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 45.00 | 10.60 | 12.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |