Options Chain for RADNET INC COM (RDNT) - $77.50 as of 10/8/2025 4:34:17 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 | 34.50 | 38.40 | 36.45 | % | 0.91 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 45.00 | 29.40 | 33.40 | 31.40 | % | 0.70 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 50.00 | 25.20 | 28.30 | 26.75 | % | 0.54 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 55.00 | 20.40 | 23.50 | 21.95 | % | 0.40 | 0 | 0 | 1.06 | 0.97 | 0.01 | -0.02 | 10/8/2025 3:59:53 PM EST | |||
| 60.00 | 15.80 | 18.90 | 17.35 | % | 0.29 | 0 | 0 | 0.92 | 0.92 | 0.01 | -0.03 | 10/8/2025 3:59:53 PM EST | |||
| 65.00 | 11.50 | 14.60 | 13.05 | % | 0.20 | 0 | 0 | 0.54 | 0.83 | 0.02 | -0.05 | 10/8/2025 3:59:53 PM EST | |||
| 70.00 | 8.10 | 10.50 | 9.30 | 8.80 | -2.70 | -23.48% | 0.13 | 4 | 11 | 0.55 | 0.72 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 75.00 | 4.70 | 8.00 | 6.35 | 7.26 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | 0.58 | 0.03 | -0.06 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 80.00 | 2.65 | 4.00 | 3.33 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 101 | 0.46 | 0.42 | 0.03 | -0.06 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 85.00 | 1.55 | 2.30 | 1.93 | 1.70 | -1.30 | -43.34% | 0.02 | 10 | 805 | 0.45 | 0.26 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.57 | 0.15 | 0.02 | -0.03 | 9/30/2025 | 10/8/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.07 | 0.01 | -0.02 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.84 | 0.04 | 0.01 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 10/8/2025 3:59:53 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 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.35 | 0.00 | 0.00 | -0.01 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.24 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 10/8/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.98 | -0.03 | 0.01 | -0.02 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.82 | -0.08 | 0.01 | -0.03 | 10/8/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.70 | 0.85 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.43 | -0.17 | 0.02 | -0.05 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 70.00 | 2.10 | 2.95 | 2.53 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.50 | -0.28 | 0.03 | -0.06 | 9/30/2025 | 10/8/2025 3:59:53 PM EST |
| 75.00 | 4.10 | 5.40 | 4.75 | 4.60 | +0.85 | +22.67% | 0.06 | 2 | 759 | 0.52 | -0.42 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 80.00 | 6.50 | 7.80 | 7.15 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.47 | -0.58 | 0.03 | -0.06 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 85.00 | 9.30 | 11.70 | 10.50 | 8.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.45 | -0.74 | 0.03 | -0.04 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 90.00 | 13.60 | 15.30 | 14.45 | % | 0.16 | 0 | 0 | 0.53 | -0.85 | 0.02 | -0.03 | 10/8/2025 3:59:53 PM EST | |||
| 95.00 | 18.10 | 20.40 | 19.25 | % | 0.20 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.02 | 10/8/2025 3:59:53 PM EST | |||
| 100.00 | 22.50 | 25.90 | 24.20 | % | 0.24 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 105.00 | 27.30 | 30.80 | 29.05 | % | 0.28 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 110.00 | 32.30 | 35.90 | 34.10 | % | 0.31 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |