Options Chain for RADIAN GROUP INC COM (RDN) - $33.77 as of 7/25/2025 1:10:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.70 | 15.80 | 14.25 | % | 0.71 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 8.10 | 9.80 | 8.95 | % | 0.36 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 26.00 | 7.20 | 9.30 | 8.25 | % | 0.32 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 27.00 | 6.00 | 8.80 | 7.40 | % | 0.27 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 28.00 | 5.00 | 7.10 | 6.05 | % | 0.22 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 29.00 | 4.30 | 5.50 | 4.90 | % | 0.17 | 0 | 0 | 0.79 | 0.99 | 0.01 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 30.00 | 3.40 | 4.60 | 4.00 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.72 | 0.97 | 0.03 | -0.01 | 4/8/2025 | 7/25/2025 11:58:57 AM EST |
| 31.00 | 2.40 | 3.60 | 3.00 | % | 0.10 | 0 | 0 | 0.60 | 0.92 | 0.07 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 32.00 | 1.80 | 3.10 | 2.45 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.66 | 0.82 | 0.13 | -0.02 | 2/19/2025 | 7/25/2025 11:58:57 AM EST |
| 33.00 | 1.30 | 1.45 | 1.38 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.30 | 0.67 | 0.18 | -0.02 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 34.00 | 0.70 | 0.85 | 0.78 | 0.70 | -0.72 | -50.71% | 0.02 | 1 | 11 | 0.27 | 0.48 | 0.19 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 0.35 | 0.45 | 0.40 | 0.38 | +0.08 | +26.67% | 0.01 | 1 | 430 | 0.26 | 0.30 | 0.17 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 36.00 | 0.10 | 0.25 | 0.18 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.25 | 0.17 | 0.12 | -0.01 | 6/30/2025 | 7/25/2025 11:58:57 AM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.55 | 0.08 | 0.07 | -0.01 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.65 | 0.03 | 0.03 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.39 | 0.01 | 0.02 | 0.00 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.01 | 0.00 | 6/24/2025 | 7/25/2025 11:58:57 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/25/2025 11:58:57 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.01 | 0.01 | 0.00 | 7/16/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.03 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 31.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.51 | -0.08 | 0.07 | -0.01 | 7/16/2025 | 7/25/2025 11:58:57 AM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.71 | -0.18 | 0.13 | -0.02 | 5/21/2025 | 7/25/2025 11:58:57 AM EST |
| 33.00 | 0.40 | 0.60 | 0.50 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.27 | -0.33 | 0.18 | -0.02 | 5/12/2025 | 7/25/2025 11:58:57 AM EST |
| 34.00 | 0.80 | 1.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.25 | -0.52 | 0.19 | -0.02 | 7/10/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 1.45 | 1.60 | 1.53 | % | 0.04 | 0 | 0 | 0.25 | -0.70 | 0.17 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
| 36.00 | 1.95 | 2.40 | 2.18 | % | 0.06 | 0 | 0 | 0.73 | -0.83 | 0.12 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 37.00 | 2.65 | 4.60 | 3.63 | % | 0.10 | 0 | 0 | 0.80 | -0.92 | 0.07 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 38.00 | 3.50 | 5.30 | 4.40 | % | 0.12 | 0 | 0 | 0.89 | -0.97 | 0.03 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 39.00 | 5.00 | 6.50 | 5.75 | % | 0.15 | 0 | 0 | 0.94 | -0.99 | 0.02 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 5.80 | 7.00 | 6.40 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 41.00 | 6.60 | 8.90 | 7.75 | % | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 42.00 | 7.50 | 9.20 | 8.35 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 43.00 | 8.80 | 10.40 | 9.60 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 44.00 | 9.60 | 11.00 | 10.30 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 45.00 | 10.90 | 12.10 | 11.50 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |