Options Chain for RADNET INC COM (RDNT) - $72.84 as of 10/10/2025 3:31:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.00 | 37.90 | 36.45 | % | 1.04 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:02 PM EST | |||
| 40.00 | 29.60 | 32.90 | 31.25 | % | 0.78 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:02 PM EST | |||
| 45.00 | 25.30 | 28.00 | 26.65 | % | 0.59 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:02 PM EST | |||
| 50.00 | 20.20 | 22.90 | 21.55 | % | 0.43 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:02 PM EST | |||
| 55.00 | 15.30 | 17.80 | 16.55 | 21.23 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.02 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 12:59:02 PM EST |
| 60.00 | 10.70 | 12.90 | 11.80 | 16.26 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.57 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 12:59:02 PM EST |
| 65.00 | 5.40 | 8.20 | 6.80 | 10.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.19 | 0.94 | 0.03 | -0.07 | 9/26/2025 | 10/10/2025 12:59:02 PM EST |
| 70.00 | 2.10 | 2.85 | 2.48 | 2.00 | -1.30 | -39.40% | 0.04 | 118 | 62 | 0.43 | 0.63 | 0.10 | -0.13 | 10/10/2025 | 10/10/2025 12:59:02 PM EST |
| 75.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.47 | -57.32% | 0.00 | 34 | 377 | 0.38 | 0.13 | 0.07 | -0.06 | 10/10/2025 | 10/10/2025 12:59:02 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.58 | 0.01 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 12:59:02 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.20 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:02 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 12:59:02 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:02 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:02 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:02 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:02 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:02 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 12:59:02 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 12:59:02 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.62 | -0.06 | 0.03 | -0.07 | 9/29/2025 | 10/10/2025 12:59:02 PM EST |
| 70.00 | 0.95 | 1.35 | 1.15 | 0.90 | +0.53 | +143.25% | 0.02 | 35 | 410 | 0.37 | -0.37 | 0.10 | -0.13 | 10/10/2025 | 10/10/2025 12:59:02 PM EST |
| 75.00 | 3.80 | 4.50 | 4.15 | 4.50 | +1.55 | +52.55% | 0.06 | 73 | 224 | 0.58 | -0.87 | 0.07 | -0.06 | 10/10/2025 | 10/10/2025 12:59:02 PM EST |
| 80.00 | 7.10 | 9.60 | 8.35 | 6.59 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.78 | -0.99 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:02 PM EST |
| 85.00 | 12.10 | 15.30 | 13.70 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:02 PM EST | |||
| 90.00 | 17.20 | 20.70 | 18.95 | % | 0.21 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:02 PM EST | |||
| 95.00 | 22.20 | 25.50 | 23.85 | % | 0.25 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:02 PM EST | |||
| 100.00 | 27.20 | 30.80 | 29.00 | % | 0.29 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:02 PM EST |