Options Chain for RADNET INC COM (RDNT) - $78.66 as of 12/11/2025 8:28:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.50 | 2.85 | 2.68 | 3.00 | 0.00 | 0.00% | 1.07 | 0 | 8 | 11/11/2025 | EST | ||||
| 5.00 | 0.15 | 0.40 | 0.28 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 54 | 9/26/2025 | EST | ||||
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 11 | EST | |||||||
| 30.00 | 47.20 | 50.60 | 48.90 | 54.17 | 0.00 | 0.00% | 1.63 | 0 | 1 | 5.70 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/12/2025 9:58:55 AM EST |
| 35.00 | 42.20 | 45.60 | 43.90 | % | 1.25 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 40.00 | 37.20 | 40.70 | 38.95 | % | 0.97 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 45.00 | 32.20 | 35.70 | 33.95 | 30.80 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:55 AM EST |
| 50.00 | 27.20 | 30.60 | 28.90 | 26.40 | 0.00 | 0.00% | 0.58 | 0 | 26 | 3.01 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/12/2025 9:58:55 AM EST |
| 55.00 | 22.20 | 25.70 | 23.95 | 26.00 | 0.00 | 0.00% | 0.44 | 0 | 5 | 2.56 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/12/2025 9:58:55 AM EST |
| 60.00 | 17.30 | 20.30 | 18.80 | 23.50 | 0.00 | 0.00% | 0.31 | 0 | 32 | 1.94 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:58:55 AM EST |
| 65.00 | 12.40 | 15.80 | 14.10 | 11.24 | 0.00 | 0.00% | 0.22 | 0 | 37 | 1.70 | 0.99 | 0.00 | -0.03 | 12/10/2025 | 12/12/2025 9:58:55 AM EST |
| 70.00 | 8.00 | 11.40 | 9.70 | 8.73 | 0.00 | 0.00% | 0.14 | 0 | 78 | 1.45 | 0.91 | 0.02 | -0.11 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 75.00 | 4.50 | 6.90 | 5.70 | 5.40 | +0.20 | +3.85% | 0.08 | 2 | 72 | 0.77 | 0.74 | 0.05 | -0.18 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 80.00 | 1.20 | 2.00 | 1.60 | 1.80 | -0.31 | -14.70% | 0.02 | 28 | 364 | 0.47 | 0.45 | 0.06 | -0.18 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 85.00 | 0.35 | 0.80 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 482 | 0.55 | 0.17 | 0.04 | -0.11 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.58 | 0.05 | 0.02 | -0.04 | 12/10/2025 | 12/12/2025 9:58:55 AM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.01 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.40 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:55 AM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 15 | 11/20/2025 | EST | ||||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 7.50 | 2.15 | 2.50 | 2.33 | % | 0.31 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/12/2025 9:58:55 AM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/12/2025 9:58:55 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/12/2025 9:58:55 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.32 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:55 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:55 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/12/2025 9:58:55 AM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.79 | -0.01 | 0.00 | -0.03 | 12/8/2025 | 12/12/2025 9:58:55 AM EST |
| 70.00 | 0.25 | 0.75 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,518 | 0.75 | -0.09 | 0.02 | -0.11 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 75.00 | 0.80 | 1.30 | 1.05 | 1.20 | -0.55 | -31.43% | 0.01 | 31 | 17,030 | 0.61 | -0.26 | 0.05 | -0.18 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 80.00 | 1.75 | 2.80 | 2.28 | 2.70 | -0.70 | -20.59% | 0.03 | 37 | 164 | 0.56 | -0.55 | 0.06 | -0.18 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 85.00 | 4.80 | 8.20 | 6.50 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 134 | 0.98 | -0.83 | 0.04 | -0.11 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 90.00 | 9.30 | 12.90 | 11.10 | % | 0.12 | 0 | 0 | 1.18 | -0.95 | 0.02 | -0.04 | 12/12/2025 9:58:55 AM EST | |||
| 95.00 | 14.50 | 17.80 | 16.15 | % | 0.17 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 12/12/2025 9:58:55 AM EST | |||
| 100.00 | 19.50 | 22.80 | 21.15 | % | 0.21 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 105.00 | 24.40 | 27.80 | 26.10 | 25.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 9:58:55 AM EST |
| 110.00 | 29.40 | 32.80 | 31.10 | % | 0.28 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST |