Options Chain for RADIAN GROUP INC COM (RDN) - $30.35 as of 4/29/2024 4:49:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.30 | 17.90 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 17.00 | 13.10 | 15.50 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 18.00 | 12.20 | 15.00 | % | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 19.00 | 10.90 | 13.80 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 20.00 | 9.90 | 12.10 | 9.70 | 0.00 | 0.00% | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 1/25/2024 | 4/29/2024 3:59:57 PM EST |
| 21.00 | 9.00 | 10.40 | 9.08 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/29/2024 3:59:57 PM EST |
| 22.00 | 8.20 | 10.40 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 23.00 | 7.00 | 9.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 24.00 | 6.10 | 8.80 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 25.00 | 5.30 | 7.40 | 5.40 | 0.00 | 0.00% | 0 | 10 | 1.71 | 0.99 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 3:59:57 PM EST |
| 26.00 | 2.60 | 7.00 | 6.42 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.97 | 0.02 | -0.01 | 4/4/2024 | 4/29/2024 3:59:57 PM EST |
| 27.00 | 2.35 | 3.70 | 2.05 | 0.00 | 0.00% | 0 | 120 | 0.31 | 0.92 | 0.06 | -0.01 | 2/15/2024 | 4/29/2024 3:59:57 PM EST |
| 28.00 | 2.55 | 2.95 | 4.08 | 0.00 | 0.00% | 0 | 172 | 0.39 | 0.84 | 0.09 | -0.02 | 3/14/2024 | 4/29/2024 3:59:57 PM EST |
| 29.00 | 1.05 | 1.85 | 1.76 | 0.00 | 0.00% | 0 | 366 | 0.21 | 0.73 | 0.13 | -0.02 | 4/23/2024 | 4/29/2024 3:59:57 PM EST |
| 30.00 | 1.05 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 101 | 0.41 | 0.58 | 0.17 | -0.03 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 31.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 107 | 0.32 | 0.41 | 0.17 | -0.03 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 32.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 67 | 0.32 | 0.25 | 0.15 | -0.02 | 4/24/2024 | 4/29/2024 3:59:57 PM EST |
| 33.00 | 0.10 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 494 | 0.33 | 0.13 | 0.10 | -0.01 | 4/23/2024 | 4/29/2024 3:59:57 PM EST |
| 34.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.34 | 0.06 | 0.06 | -0.01 | 4/17/2024 | 4/29/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.43 | 0.03 | 0.03 | 0.00 | 4/11/2024 | 4/29/2024 3:59:57 PM EST |
| 36.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 4/29/2024 3:59:57 PM EST |
| 37.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 400 | 0.99 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 3:59:57 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 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 | 1.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.10 | % | 0 | 94 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 1,000 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/29/2024 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 84 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/29/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 543 | 0.69 | -0.01 | 0.01 | 0.00 | 1/18/2024 | 4/29/2024 3:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 239 | 0.93 | -0.03 | 0.02 | -0.01 | 4/22/2024 | 4/29/2024 3:59:57 PM EST |
| 27.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 72 | 0.38 | -0.08 | 0.06 | -0.01 | 4/22/2024 | 4/29/2024 3:59:57 PM EST |
| 28.00 | 0.15 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 194 | 0.37 | -0.16 | 0.09 | -0.02 | 4/23/2024 | 4/29/2024 3:59:57 PM EST |
| 29.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 56 | 0.35 | -0.27 | 0.13 | -0.02 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 30.00 | 0.65 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1,806 | 0.33 | -0.42 | 0.17 | -0.03 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 31.00 | 1.15 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 49 | 0.31 | -0.59 | 0.17 | -0.03 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 32.00 | 1.80 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 131 | 0.30 | -0.75 | 0.15 | -0.02 | 4/10/2024 | 4/29/2024 3:59:57 PM EST |
| 33.00 | 2.70 | 4.30 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.87 | 0.10 | -0.01 | 3/27/2024 | 4/29/2024 3:59:57 PM EST |
| 34.00 | 2.35 | 3.80 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.94 | 0.06 | -0.01 | 4/8/2024 | 4/29/2024 3:59:57 PM EST |
| 35.00 | 4.10 | 5.40 | % | 0 | 0 | 0.85 | -0.97 | 0.03 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 36.00 | 5.50 | 6.10 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 4/4/2024 | 4/29/2024 3:59:57 PM EST |
| 37.00 | 6.30 | 7.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 38.00 | 7.50 | 8.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 39.00 | 8.50 | 9.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 40.00 | 9.30 | 11.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST |