Options Chain for RADNET INC COM (RDNT) - $70.10 as of 8/22/2025 8:33:48 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 | 33.70 | 37.20 | 35.45 | % | 1.01 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 28.60 | 32.30 | 30.45 | % | 0.76 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 24.10 | 27.30 | 25.70 | % | 0.57 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 19.30 | 22.40 | 20.85 | % | 0.42 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 14.40 | 17.60 | 16.00 | % | 0.29 | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 10.70 | 12.60 | 11.65 | 9.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.71 | 0.85 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 6.40 | 9.10 | 7.75 | % | 0.12 | 0 | 0 | 0.43 | 0.72 | 0.03 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 3.90 | 4.20 | 4.05 | 3.90 | +0.95 | +32.21% | 0.06 | 1 | 3 | 0.34 | 0.55 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 1.80 | 2.10 | 1.95 | 1.90 | +0.15 | +8.58% | 0.03 | 25 | 11 | 0.32 | 0.35 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.57 | 0.17 | 0.03 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.63 | 0.07 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.60 | -0.06 | 0.01 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 0.60 | 1.00 | 0.80 | 0.80 | -0.13 | -13.98% | 0.01 | 2 | 4 | 0.37 | -0.15 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 1.50 | 1.95 | 1.73 | 1.75 | -0.40 | -18.61% | 0.03 | 16 | 17 | 0.36 | -0.28 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 3.30 | 4.10 | 3.70 | 3.60 | % | 0.05 | 1 | 0 | 0.36 | -0.45 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 75.00 | 6.00 | 6.80 | 6.40 | % | 0.09 | 0 | 0 | 0.34 | -0.65 | 0.04 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 9.30 | 10.80 | 10.05 | % | 0.13 | 0 | 0 | 0.53 | -0.83 | 0.03 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 13.60 | 16.40 | 15.00 | % | 0.18 | 0 | 0 | 0.61 | -0.93 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 18.00 | 21.90 | 19.95 | % | 0.22 | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 23.00 | 26.70 | 24.85 | % | 0.26 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |