Options Chain for RADIAN GROUP INC COM (RDN) - $30.31 as of 4/26/2024 3:41:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.70 | 17.30 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 17.00 | 13.20 | 14.20 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 18.00 | 12.00 | 13.30 | % | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 19.00 | 11.10 | 13.90 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 20.00 | 10.00 | 11.30 | 9.70 | 0.00 | 0.00% | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 1/25/2024 | 4/26/2024 4:00:09 PM EST |
| 21.00 | 9.20 | 11.70 | 9.08 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 4:00:09 PM EST |
| 22.00 | 7.80 | 10.80 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 23.00 | 7.30 | 9.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 24.00 | 6.00 | 8.20 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 25.00 | 5.20 | 7.90 | 5.40 | 0.00 | 0.00% | 0 | 10 | 1.76 | 0.99 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:09 PM EST |
| 26.00 | 4.20 | 6.50 | 6.42 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.98 | 0.02 | -0.01 | 4/4/2024 | 4/26/2024 4:00:09 PM EST |
| 27.00 | 3.20 | 3.70 | 2.05 | 0.00 | 0.00% | 0 | 120 | 0.43 | 0.92 | 0.05 | -0.01 | 2/15/2024 | 4/26/2024 4:00:09 PM EST |
| 28.00 | 2.50 | 4.40 | 4.08 | 0.00 | 0.00% | 0 | 172 | 0.85 | 0.85 | 0.09 | -0.02 | 3/14/2024 | 4/26/2024 4:00:09 PM EST |
| 29.00 | 1.75 | 2.45 | 1.76 | 0.00 | 0.00% | 0 | 366 | 0.45 | 0.74 | 0.13 | -0.02 | 4/23/2024 | 4/26/2024 4:00:09 PM EST |
| 30.00 | 1.10 | 1.20 | 1.30 | +0.25 | +23.81% | 2 | 104 | 0.31 | 0.59 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 31.00 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 107 | 0.30 | 0.42 | 0.18 | -0.02 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 32.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 67 | 0.31 | 0.26 | 0.15 | -0.02 | 4/24/2024 | 4/26/2024 4:00:09 PM EST |
| 33.00 | 0.10 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 494 | 0.31 | 0.14 | 0.11 | -0.01 | 4/23/2024 | 4/26/2024 4:00:09 PM EST |
| 34.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.37 | 0.07 | 0.06 | -0.01 | 4/17/2024 | 4/26/2024 4:00:09 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.39 | 0.03 | 0.03 | 0.00 | 4/11/2024 | 4/26/2024 4:00:09 PM EST |
| 36.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 4/26/2024 4:00:09 PM EST |
| 37.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 400 | 0.91 | 0.00 | 0.01 | 0.00 | 4/3/2024 | 4/26/2024 4:00:09 PM EST |
| 38.00 | 0.00 | 4.30 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 19.00 | 0.00 | 0.10 | % | 0 | 94 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 1,000 | 1.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:09 PM EST |
| 24.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 84 | 1.13 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 4:00:09 PM EST |
| 25.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 543 | 0.65 | -0.01 | 0.01 | -0.01 | 1/18/2024 | 4/26/2024 4:00:09 PM EST |
| 26.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 239 | 0.92 | -0.02 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 4:00:09 PM EST |
| 27.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 72 | 0.36 | -0.08 | 0.05 | -0.01 | 4/22/2024 | 4/26/2024 4:00:09 PM EST |
| 28.00 | 0.15 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 194 | 0.35 | -0.15 | 0.09 | -0.02 | 4/23/2024 | 4/26/2024 4:00:09 PM EST |
| 29.00 | 0.35 | 0.45 | 0.35 | -0.15 | -30.00% | 5 | 51 | 0.34 | -0.26 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 30.00 | 0.65 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1,821 | 0.31 | -0.41 | 0.17 | -0.02 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 31.00 | 1.15 | 1.25 | 1.15 | 0.00 | 0.00% | 27 | 29 | 0.31 | -0.58 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 32.00 | 0.40 | 3.80 | 2.00 | 0.00 | 0.00% | 0 | 131 | 0.51 | -0.74 | 0.15 | -0.02 | 4/10/2024 | 4/26/2024 4:00:09 PM EST |
| 33.00 | 2.70 | 2.85 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.86 | 0.11 | -0.01 | 3/27/2024 | 4/26/2024 4:00:09 PM EST |
| 34.00 | 3.50 | 5.60 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.93 | 0.06 | -0.01 | 4/8/2024 | 4/26/2024 4:00:09 PM EST |
| 35.00 | 4.50 | 7.00 | % | 0 | 0 | 1.10 | -0.97 | 0.03 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 36.00 | 5.30 | 6.40 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 4:00:09 PM EST |
| 37.00 | 5.20 | 7.20 | % | 0 | 0 | 0.85 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 38.00 | 7.50 | 7.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 39.00 | 8.30 | 9.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 40.00 | 8.10 | 11.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST |