Options Chain for RADIAN GROUP INC COM (RDN) - $33.98 as of 10/22/2026 5:35:42 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 | 13.40 | 16.80 | 15.10 | % | 0.76 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 25.00 | 8.40 | 11.20 | 9.80 | % | 0.39 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 26.00 | 7.40 | 10.30 | 8.85 | % | 0.34 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 27.00 | 6.40 | 9.20 | 7.80 | % | 0.29 | 0 | 0 | 1.20 | 0.99 | 0.01 | -0.01 | 10/22/2026 3:59:55 PM EST | |||
| 28.00 | 5.40 | 8.30 | 6.85 | % | 0.24 | 0 | 0 | 1.09 | 0.98 | 0.01 | -0.01 | 10/22/2026 3:59:55 PM EST | |||
| 29.00 | 4.70 | 7.30 | 6.00 | % | 0.21 | 0 | 0 | 1.02 | 0.96 | 0.02 | -0.02 | 10/22/2026 3:59:55 PM EST | |||
| 30.00 | 3.60 | 6.40 | 5.00 | % | 0.17 | 0 | 0 | 0.91 | 0.93 | 0.03 | -0.02 | 10/22/2026 3:59:55 PM EST | |||
| 31.00 | 2.70 | 5.50 | 4.10 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.83 | 0.88 | 0.05 | -0.02 | 10/6/2026 | 10/22/2026 3:59:55 PM EST |
| 32.00 | 1.85 | 4.60 | 3.23 | % | 0.10 | 0 | 0 | 0.75 | 0.82 | 0.07 | -0.03 | 10/22/2026 3:59:55 PM EST | |||
| 33.00 | 1.05 | 3.90 | 2.48 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.72 | 0.74 | 0.09 | -0.03 | 10/20/2026 | 10/22/2026 3:59:55 PM EST |
| 34.00 | 0.55 | 3.50 | 2.03 | 1.51 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.76 | 0.64 | 0.10 | -0.03 | 9/24/2026 | 10/22/2026 3:59:55 PM EST |
| 35.00 | 0.05 | 3.20 | 1.63 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.81 | 0.53 | 0.12 | -0.03 | 10/2/2026 | 10/22/2026 3:59:55 PM EST |
| 36.00 | 0.05 | 2.45 | 1.25 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.40 | 0.41 | 0.12 | -0.03 | 10/21/2026 | 10/22/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 1.85 | 0.93 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.40 | 0.30 | 0.11 | -0.02 | 6/17/2026 | 10/22/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.44 | 0.19 | 0.09 | -0.02 | 10/20/2026 | 10/22/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.93 | 0.13 | 0.07 | -0.01 | 9/30/2026 | 10/22/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.73 | 0.07 | 0.05 | -0.01 | 8/20/2026 | 10/22/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.65 | 0.04 | 0.03 | 0.00 | 8/5/2026 | 10/22/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.13 | 0.02 | 0.02 | 0.00 | 7/31/2026 | 10/22/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.19 | 0.01 | 0.01 | 0.00 | 4/28/2026 | 10/22/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.52 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/22/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/22/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/22/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 10/22/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/22/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.24 | -0.01 | 0.01 | -0.01 | 10/22/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 1.40 | 0.70 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.13 | -0.02 | 0.01 | -0.01 | 9/30/2026 | 10/22/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.31 | -0.04 | 0.02 | -0.02 | 10/22/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1,088 | 1.11 | -0.07 | 0.03 | -0.02 | 10/21/2026 | 10/22/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 1.13 | -0.12 | 0.05 | -0.02 | 10/22/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 2.50 | 1.25 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.03 | -0.18 | 0.07 | -0.03 | 9/30/2026 | 10/22/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 2.65 | 1.33 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.95 | -0.26 | 0.09 | -0.03 | 6/24/2026 | 10/22/2026 3:59:55 PM EST |
| 34.00 | 0.25 | 2.40 | 1.33 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.30 | -0.36 | 0.10 | -0.03 | 10/19/2026 | 10/22/2026 3:59:55 PM EST |
| 35.00 | 0.10 | 3.30 | 1.70 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.85 | -0.47 | 0.12 | -0.03 | 9/30/2026 | 10/22/2026 3:59:55 PM EST |
| 36.00 | 0.65 | 3.70 | 2.18 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.81 | -0.59 | 0.12 | -0.03 | 8/10/2026 | 10/22/2026 3:59:55 PM EST |
| 37.00 | 1.30 | 4.50 | 2.90 | 3.33 | 0.00 | 0.00% | 0.08 | 0 | 1,092 | 0.86 | -0.70 | 0.11 | -0.02 | 10/21/2026 | 10/22/2026 3:59:55 PM EST |
| 38.00 | 2.30 | 4.70 | 3.50 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | -0.81 | 0.09 | -0.02 | 7/6/2026 | 10/22/2026 3:59:55 PM EST |
| 39.00 | 3.00 | 5.60 | 4.30 | % | 0.11 | 0 | 0 | 0.79 | -0.87 | 0.07 | -0.01 | 10/22/2026 3:59:55 PM EST | |||
| 40.00 | 3.80 | 6.50 | 5.15 | 2.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.83 | -0.93 | 0.05 | -0.01 | 8/5/2026 | 10/22/2026 3:59:55 PM EST |
| 41.00 | 4.80 | 7.60 | 6.20 | % | 0.15 | 0 | 0 | 0.93 | -0.96 | 0.03 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 42.00 | 5.60 | 8.80 | 7.20 | % | 0.17 | 0 | 0 | 1.05 | -0.98 | 0.02 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 43.00 | 6.60 | 9.80 | 8.20 | % | 0.19 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 44.00 | 7.60 | 10.80 | 9.20 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 45.00 | 8.60 | 11.90 | 10.25 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 46.00 | 9.50 | 12.60 | 11.05 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 47.00 | 10.50 | 13.80 | 12.15 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST |