Options Chain for RADIAN GROUP INC COM (RDN) - $34.24 as of 5/29/2025 8:33:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.70 | 16.00 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 24.00 | 9.60 | 10.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 25.00 | 8.50 | 11.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 26.00 | 7.90 | 10.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 27.00 | 6.70 | 9.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 28.00 | 6.00 | 8.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 29.00 | 4.50 | 5.70 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 30.00 | 3.50 | 6.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 31.00 | 2.40 | 4.00 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.62 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:52 PM EST |
| 32.00 | 1.55 | 3.90 | 2.10 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.88 | 0.15 | -0.01 | 5/15/2025 | 5/29/2025 3:59:52 PM EST |
| 33.00 | 1.30 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.75 | 0.23 | -0.01 | 5/2/2025 | 5/29/2025 3:59:52 PM EST |
| 34.00 | 0.65 | 0.85 | 0.75 | +0.04 | +5.64% | 4 | 28 | 0.25 | 0.51 | 0.26 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 35.00 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.24 | 0.26 | 0.21 | -0.01 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.11 | 0.12 | -0.01 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.03 | 0.05 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 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 | 0.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.35 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 32.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.25 | -0.12 | 0.15 | -0.01 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.65 | 0.37 | 0.00 | 0.00% | 0 | 42 | 0.25 | -0.25 | 0.23 | -0.01 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 34.00 | 0.45 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.49 | 0.26 | -0.01 | 5/13/2025 | 5/29/2025 3:59:52 PM EST |
| 35.00 | 1.20 | 1.60 | 2.20 | 0.00 | 0.00% | 0 | 12 | 0.20 | -0.74 | 0.21 | -0.01 | 5/21/2025 | 5/29/2025 3:59:52 PM EST |
| 36.00 | 1.35 | 2.75 | % | 0 | 0 | 0.43 | -0.89 | 0.12 | -0.01 | 5/29/2025 3:59:52 PM EST | |||
| 37.00 | 2.25 | 3.90 | % | 0 | 0 | 0.57 | -0.97 | 0.05 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 38.00 | 3.40 | 4.30 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 39.00 | 4.40 | 5.70 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 40.00 | 5.30 | 6.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 41.00 | 6.20 | 7.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 45.00 | 10.20 | 11.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST |