Options Chain for RADNET INC COM (RDNT) - $79.00 as of 11/10/2026 8:44:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 46.50 | 50.30 | 48.40 | 36.95 | 0.00 | 0.00% | 1.61 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 11/10/2026 10:58:53 AM EST |
| 35.00 | 41.50 | 45.30 | 43.40 | 41.75 | 0.00 | 0.00% | 1.24 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 11/10/2026 10:58:53 AM EST |
| 40.00 | 36.60 | 40.30 | 38.45 | 30.09 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 9/30/2026 | 11/10/2026 10:58:53 AM EST |
| 45.00 | 31.70 | 35.40 | 33.55 | 17.70 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.49 | 0.99 | 0.00 | -0.01 | 6/10/2026 | 11/10/2026 10:58:53 AM EST |
| 50.00 | 27.10 | 29.90 | 28.50 | 24.75 | 0.00 | 0.00% | 0.57 | 0 | 65 | 1.27 | 0.98 | 0.00 | -0.02 | 11/6/2026 | 11/10/2026 10:58:53 AM EST |
| 55.00 | 23.30 | 24.50 | 23.90 | 26.00 | 0.00 | 0.00% | 0.43 | 0 | 46 | 0.93 | 0.95 | 0.01 | -0.03 | 11/4/2026 | 11/10/2026 10:58:53 AM EST |
| 60.00 | 17.60 | 20.00 | 18.80 | 15.55 | 0.00 | 0.00% | 0.31 | 0 | 141 | 0.88 | 0.91 | 0.01 | -0.05 | 11/6/2026 | 11/10/2026 10:58:53 AM EST |
| 65.00 | 13.10 | 15.00 | 14.05 | 11.50 | 0.00 | 0.00% | 0.22 | 0 | 40 | 0.69 | 0.85 | 0.02 | -0.06 | 11/6/2026 | 11/10/2026 10:58:53 AM EST |
| 70.00 | 8.90 | 10.70 | 9.80 | 9.75 | +1.75 | +21.88% | 0.14 | 83 | 49 | 0.45 | 0.78 | 0.02 | -0.06 | 11/10/2026 | 11/10/2026 10:58:53 AM EST |
| 75.00 | 5.70 | 6.80 | 6.25 | 6.25 | -0.05 | -0.80% | 0.08 | 1 | 82 | 0.43 | 0.65 | 0.03 | -0.07 | 11/10/2026 | 11/10/2026 10:58:53 AM EST |
| 80.00 | 2.95 | 4.00 | 3.48 | 3.57 | -0.23 | -6.06% | 0.04 | 91 | 151 | 0.41 | 0.46 | 0.04 | -0.06 | 11/10/2026 | 11/10/2026 10:58:53 AM EST |
| 85.00 | 0.15 | 3.20 | 1.68 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 356 | 0.37 | 0.29 | 0.03 | -0.05 | 11/9/2026 | 11/10/2026 10:58:53 AM EST |
| 90.00 | 0.35 | 1.65 | 1.00 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.42 | 0.19 | 0.02 | -0.04 | 11/9/2026 | 11/10/2026 10:58:53 AM EST |
| 95.00 | 0.10 | 2.45 | 1.28 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | 0.12 | 0.02 | -0.03 | 11/5/2026 | 11/10/2026 10:58:53 AM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.60 | 0.07 | 0.01 | -0.02 | 11/3/2026 | 11/10/2026 10:58:53 AM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.04 | 0.01 | -0.02 | 11/3/2026 | 11/10/2026 10:58:53 AM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.68 | 0.02 | 0.00 | -0.01 | 10/29/2026 | 11/10/2026 10:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.51 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 11/10/2026 10:58:53 AM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.16 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 11/10/2026 10:58:53 AM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.31 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 11/10/2026 10:58:53 AM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.13 | -0.01 | 0.00 | -0.01 | 9/22/2026 | 11/10/2026 10:58:53 AM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.02 | -0.02 | 0.00 | -0.02 | 10/12/2026 | 11/10/2026 10:58:53 AM EST |
| 55.00 | 0.10 | 1.05 | 0.58 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.74 | -0.05 | 0.01 | -0.03 | 10/1/2026 | 11/10/2026 10:58:53 AM EST |
| 60.00 | 0.35 | 0.95 | 0.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 418 | 0.63 | -0.09 | 0.01 | -0.05 | 11/5/2026 | 11/10/2026 10:58:53 AM EST |
| 65.00 | 0.70 | 1.20 | 0.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.55 | -0.15 | 0.02 | -0.06 | 11/9/2026 | 11/10/2026 10:58:53 AM EST |
| 70.00 | 1.20 | 2.95 | 2.08 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.55 | -0.22 | 0.02 | -0.06 | 11/9/2026 | 11/10/2026 10:58:53 AM EST |
| 75.00 | 2.20 | 3.80 | 3.00 | 3.00 | +0.25 | +9.10% | 0.04 | 1 | 422 | 0.50 | -0.35 | 0.03 | -0.07 | 11/10/2026 | 11/10/2026 10:58:53 AM EST |
| 80.00 | 3.40 | 5.80 | 4.60 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.36 | -0.54 | 0.04 | -0.06 | 11/9/2026 | 11/10/2026 10:58:53 AM EST |
| 85.00 | 6.80 | 9.50 | 8.15 | 10.70 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.52 | -0.71 | 0.03 | -0.05 | 11/9/2026 | 11/10/2026 10:58:53 AM EST |
| 90.00 | 11.00 | 13.80 | 12.40 | % | 0.14 | 0 | 0 | 0.58 | -0.81 | 0.02 | -0.04 | 11/10/2026 10:58:53 AM EST | |||
| 95.00 | 15.70 | 18.30 | 17.00 | % | 0.18 | 0 | 0 | 0.63 | -0.88 | 0.02 | -0.03 | 11/10/2026 10:58:53 AM EST | |||
| 100.00 | 20.60 | 23.40 | 22.00 | % | 0.22 | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.02 | 11/10/2026 10:58:53 AM EST | |||
| 105.00 | 25.60 | 28.60 | 27.10 | % | 0.26 | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.02 | 11/10/2026 10:58:53 AM EST | |||
| 110.00 | 30.40 | 33.60 | 32.00 | 31.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.01 | 9/15/2026 | 11/10/2026 10:58:53 AM EST |