Options Chain for RADIAN GROUP INC COM (RDN) - $34.66 as of 5/29/2026 3:06:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 5.80 | 9.60 | 7.70 | % | 0.29 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 28.00 | 4.70 | 8.60 | 6.65 | % | 0.24 | 0 | 0 | 1.61 | 0.99 | 0.01 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 29.00 | 4.30 | 7.60 | 5.95 | % | 0.21 | 0 | 0 | 1.46 | 0.98 | 0.01 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 30.00 | 3.40 | 6.60 | 5.00 | % | 0.17 | 0 | 0 | 1.31 | 0.96 | 0.03 | -0.01 | 5/29/2026 2:58:47 PM EST | |||
| 31.00 | 2.50 | 5.60 | 4.05 | % | 0.13 | 0 | 0 | 1.17 | 0.91 | 0.05 | -0.01 | 5/29/2026 2:58:47 PM EST | |||
| 32.00 | 1.65 | 4.00 | 2.83 | % | 0.09 | 0 | 0 | 0.82 | 0.83 | 0.09 | -0.02 | 5/29/2026 2:58:47 PM EST | |||
| 33.00 | 0.85 | 3.80 | 2.33 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.94 | 0.73 | 0.12 | -0.02 | 5/7/2026 | 5/29/2026 2:58:47 PM EST |
| 34.00 | 0.00 | 3.10 | 1.55 | 2.49 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.88 | 0.60 | 0.14 | -0.03 | 4/27/2026 | 5/29/2026 2:58:47 PM EST |
| 35.00 | 0.00 | 2.70 | 1.35 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.90 | 0.45 | 0.14 | -0.03 | 4/23/2026 | 5/29/2026 2:58:47 PM EST |
| 36.00 | 0.00 | 2.45 | 1.23 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.95 | 0.32 | 0.13 | -0.02 | 5/20/2026 | 5/29/2026 2:58:47 PM EST |
| 37.00 | 0.05 | 0.50 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.31 | 0.20 | 0.10 | -0.02 | 5/27/2026 | 5/29/2026 2:58:47 PM EST |
| 38.00 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.42 | 0.12 | 0.07 | -0.01 | 5/21/2026 | 5/29/2026 2:58:47 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.07 | 0.05 | -0.01 | 5/18/2026 | 5/29/2026 2:58:47 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.75 | 0.03 | 0.03 | -0.01 | 5/7/2026 | 5/29/2026 2:58:47 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.01 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.01 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | -0.02 | 0.01 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | -0.04 | 0.03 | -0.01 | 5/29/2026 2:58:47 PM EST | |||
| 31.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | -0.09 | 0.05 | -0.01 | 5/18/2026 | 5/29/2026 2:58:47 PM EST |
| 32.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.17 | 0.09 | -0.02 | 5/28/2026 | 5/29/2026 2:58:47 PM EST |
| 33.00 | 0.00 | 2.45 | 1.23 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.01 | -0.27 | 0.12 | -0.02 | 5/6/2026 | 5/29/2026 2:58:47 PM EST |
| 34.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.51 | -0.40 | 0.14 | -0.03 | 5/29/2026 2:58:47 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.55 | -0.55 | 0.14 | -0.03 | 5/28/2026 | 5/29/2026 2:58:47 PM EST |
| 36.00 | 0.25 | 3.40 | 1.83 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.80 | -0.68 | 0.13 | -0.02 | 5/20/2026 | 5/29/2026 2:58:47 PM EST |
| 37.00 | 1.55 | 4.00 | 2.78 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.79 | -0.80 | 0.10 | -0.02 | 5/27/2026 | 5/29/2026 2:58:47 PM EST |
| 38.00 | 2.60 | 4.80 | 3.70 | 2.35 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.82 | -0.88 | 0.07 | -0.01 | 5/26/2026 | 5/29/2026 2:58:47 PM EST |
| 39.00 | 3.60 | 5.80 | 4.70 | % | 0.12 | 0 | 0 | 0.92 | -0.93 | 0.05 | -0.01 | 5/29/2026 2:58:47 PM EST | |||
| 40.00 | 3.70 | 6.80 | 5.25 | % | 0.13 | 0 | 0 | 1.00 | -0.97 | 0.03 | -0.01 | 5/29/2026 2:58:47 PM EST | |||
| 41.00 | 5.60 | 8.50 | 7.05 | % | 0.17 | 0 | 0 | 1.33 | -0.98 | 0.01 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 42.00 | 6.60 | 9.50 | 8.05 | % | 0.19 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 43.00 | 7.60 | 10.50 | 9.05 | % | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 44.00 | 8.60 | 11.40 | 10.00 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 45.00 | 9.60 | 11.40 | 10.50 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST |