Options Chain for RADNET INC COM (RDNT) - $82.79 as of 11/26/2025 8:51:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.40 | 45.00 | 43.20 | % | 1.08 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 45.00 | 36.50 | 39.60 | 38.05 | % | 0.85 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 50.00 | 31.60 | 35.20 | 33.40 | % | 0.67 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 55.00 | 27.20 | 30.30 | 28.75 | % | 0.52 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 60.00 | 22.40 | 25.40 | 23.90 | % | 0.40 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.02 | 11/26/2025 3:59:58 PM EST | |||
| 65.00 | 17.40 | 21.00 | 19.20 | 18.69 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.87 | 0.93 | 0.01 | -0.03 | 11/11/2025 | 11/26/2025 3:59:58 PM EST |
| 70.00 | 13.10 | 16.80 | 14.95 | 15.56 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.74 | 0.86 | 0.01 | -0.05 | 11/10/2025 | 11/26/2025 3:59:58 PM EST |
| 75.00 | 8.80 | 12.20 | 10.50 | 10.81 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.39 | 0.77 | 0.02 | -0.06 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 80.00 | 5.50 | 8.70 | 7.10 | 3.85 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.41 | 0.64 | 0.03 | -0.06 | 11/17/2025 | 11/26/2025 3:59:58 PM EST |
| 85.00 | 3.10 | 6.50 | 4.80 | 4.50 | -0.50 | -10.00% | 0.06 | 3 | 151 | 0.43 | 0.50 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 90.00 | 1.50 | 4.50 | 3.00 | 3.28 | 0.00 | 0.00% | 0.03 | 0 | 116 | 0.43 | 0.35 | 0.03 | -0.05 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 95.00 | 0.25 | 2.95 | 1.60 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.39 | 0.22 | 0.02 | -0.04 | 11/12/2025 | 11/26/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 2.80 | 1.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | 0.13 | 0.02 | -0.03 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.07 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.03 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.80 | 0.90 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.02 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 11/26/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.02 | 11/26/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.75 | 1.38 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.83 | -0.07 | 0.01 | -0.03 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 70.00 | 0.25 | 2.30 | 1.28 | 1.96 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.47 | -0.14 | 0.01 | -0.05 | 11/19/2025 | 11/26/2025 3:59:58 PM EST |
| 75.00 | 1.70 | 2.80 | 2.25 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.47 | -0.23 | 0.02 | -0.06 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 80.00 | 2.15 | 5.50 | 3.83 | 4.12 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.45 | -0.36 | 0.03 | -0.06 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 85.00 | 4.60 | 7.40 | 6.00 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.42 | -0.50 | 0.03 | -0.06 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 90.00 | 8.00 | 11.20 | 9.60 | % | 0.11 | 0 | 0 | 0.44 | -0.65 | 0.03 | -0.05 | 11/26/2025 3:59:58 PM EST | |||
| 95.00 | 12.00 | 14.70 | 13.35 | % | 0.14 | 0 | 0 | 0.58 | -0.78 | 0.02 | -0.04 | 11/26/2025 3:59:58 PM EST | |||
| 100.00 | 15.70 | 19.00 | 17.35 | % | 0.17 | 0 | 0 | 0.58 | -0.87 | 0.02 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 105.00 | 20.40 | 23.80 | 22.10 | % | 0.21 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.02 | 11/26/2025 3:59:58 PM EST | |||
| 110.00 | 25.40 | 28.30 | 26.85 | % | 0.24 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 115.00 | 30.20 | 34.00 | 32.10 | % | 0.28 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 120.00 | 35.20 | 39.00 | 37.10 | % | 0.31 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST |