Options Chain for RADIAN GROUP INC COM (RDN) - $35.33 as of 9/6/2024 4:14:11 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 8.50 | 12.20 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
26.00 | 7.40 | 11.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
27.00 | 6.30 | 10.30 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
28.00 | 5.20 | 9.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
29.00 | 4.30 | 8.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
30.00 | 3.30 | 7.20 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
31.00 | 2.20 | 6.10 | % | 0 | 0 | 1.41 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
32.00 | 1.30 | 5.10 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.95 | 0.05 | -0.02 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
33.00 | 0.45 | 2.70 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.87 | 0.10 | -0.02 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
34.00 | 1.25 | 1.70 | 1.30 | 0.00 | 0.00% | 0 | 22 | 0.29 | 0.73 | 0.17 | -0.03 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
35.00 | 0.55 | 0.85 | 1.30 | 0.00 | 0.00% | 0 | 38 | 0.25 | 0.54 | 0.22 | -0.03 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
36.00 | 0.15 | 0.35 | 0.46 | 0.00 | 0.00% | 0 | 99 | 0.23 | 0.31 | 0.22 | -0.02 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
37.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 38 | 0.25 | 0.13 | 0.14 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
38.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 36 | 0.30 | 0.04 | 0.06 | -0.01 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
39.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.01 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
40.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.38 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:53 PM EST |
41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
42.00 | 0.00 | 1.00 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
43.00 | 0.00 | 0.90 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
44.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
45.00 | 0.00 | 0.65 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 0.65 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
26.00 | 0.00 | 0.70 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
27.00 | 0.00 | 0.95 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
29.00 | 0.00 | 0.95 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
30.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:53 PM EST |
31.00 | 0.00 | 0.95 | % | 0 | 0 | 0.97 | -0.01 | 0.01 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
32.00 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.05 | 0.05 | -0.02 | 8/12/2024 | 9/6/2024 3:59:53 PM EST |
33.00 | 0.05 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.13 | 0.10 | -0.02 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
34.00 | 0.20 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 14 | 0.27 | -0.27 | 0.17 | -0.03 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
35.00 | 0.55 | 1.70 | 0.34 | 0.00 | 0.00% | 0 | 25 | 0.25 | -0.46 | 0.22 | -0.03 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
36.00 | 0.00 | 2.40 | 0.82 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.69 | 0.22 | -0.02 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
37.00 | 0.20 | 4.20 | 1.30 | 0.00 | 0.00% | 0 | 21 | 0.39 | -0.87 | 0.14 | -0.01 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
38.00 | 2.15 | 4.80 | % | 0 | 0 | 1.13 | -0.96 | 0.06 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
39.00 | 3.10 | 5.90 | % | 0 | 0 | 1.28 | -0.99 | 0.02 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
40.00 | 2.90 | 7.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
41.00 | 5.20 | 7.50 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:53 PM EST |
42.00 | 6.20 | 8.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
43.00 | 7.10 | 9.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
44.00 | 8.10 | 10.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
45.00 | 9.20 | 11.70 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |