Options Chain for RADNET INC COM (RDNT) - $85.00 as of 10/27/2025 6:41:46 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 | 2.70 | 3.10 | 2.90 | 2.05 | 0.00 | 0.00% | 1.16 | 0 | 12 | 9/4/2025 | EST | ||||
| 5.00 | 0.30 | 0.75 | 0.53 | 0.45 | 0.00 | 0.00% | 0.11 | 0 | 54 | 9/26/2025 | EST | ||||
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 11 | EST | |||||||
| 30.00 | 50.40 | 53.90 | 52.15 | 54.17 | 0.00 | 0.00% | 1.74 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 4:00:07 PM EST |
| 35.00 | 45.00 | 49.00 | 47.00 | % | 1.34 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:07 PM EST | |||
| 40.00 | 40.30 | 44.10 | 42.20 | % | 1.06 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:07 PM EST | |||
| 45.00 | 35.50 | 39.10 | 37.30 | 33.00 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.50 | 1.00 | 0.00 | -0.01 | 10/7/2025 | 10/27/2025 4:00:07 PM EST |
| 50.00 | 30.60 | 34.20 | 32.40 | 26.40 | 0.00 | 0.00% | 0.65 | 0 | 26 | 1.31 | 0.99 | 0.00 | -0.01 | 9/22/2025 | 10/27/2025 4:00:07 PM EST |
| 55.00 | 25.80 | 29.40 | 27.60 | 28.50 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.13 | 0.97 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 4:00:07 PM EST |
| 60.00 | 21.20 | 24.80 | 23.00 | 24.00 | 0.00 | 0.00% | 0.38 | 0 | 31 | 0.99 | 0.94 | 0.01 | -0.03 | 10/23/2025 | 10/27/2025 4:00:07 PM EST |
| 65.00 | 16.90 | 20.40 | 18.65 | 7.66 | 0.00 | 0.00% | 0.29 | 0 | 21 | 0.51 | 0.89 | 0.01 | -0.04 | 8/18/2025 | 10/27/2025 4:00:07 PM EST |
| 70.00 | 12.60 | 16.30 | 14.45 | 6.60 | 0.00 | 0.00% | 0.21 | 0 | 75 | 0.49 | 0.82 | 0.02 | -0.05 | 10/13/2025 | 10/27/2025 4:00:07 PM EST |
| 75.00 | 9.10 | 12.70 | 10.90 | 9.30 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.51 | 0.73 | 0.02 | -0.06 | 10/22/2025 | 10/27/2025 4:00:07 PM EST |
| 80.00 | 6.00 | 7.60 | 6.80 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.42 | 0.62 | 0.02 | -0.07 | 10/23/2025 | 10/27/2025 4:00:07 PM EST |
| 85.00 | 3.80 | 5.10 | 4.45 | 6.02 | 0.00 | 0.00% | 0.05 | 0 | 304 | 0.42 | 0.49 | 0.03 | -0.07 | 10/24/2025 | 10/27/2025 4:00:07 PM EST |
| 90.00 | 2.15 | 3.30 | 2.73 | 3.84 | 0.00 | 0.00% | 0.03 | 0 | 148 | 0.41 | 0.37 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 4:00:07 PM EST |
| 95.00 | 0.35 | 2.15 | 1.25 | % | 0.01 | 0 | 0 | 0.36 | 0.27 | 0.02 | -0.05 | 10/27/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.71 | 0.17 | 0.02 | -0.04 | 10/27/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.77 | 0.11 | 0.01 | -0.03 | 10/27/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.82 | 0.07 | 0.01 | -0.02 | 10/27/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 15 | EST | |||||||
| 5.00 | 0.10 | 0.30 | 0.20 | % | 0.04 | 0 | 0 | EST | |||||||
| 7.50 | 1.95 | 3.00 | 2.48 | % | 0.33 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.85 | 0.43 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/27/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/27/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.18 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 10/27/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.96 | -0.01 | 0.00 | -0.01 | 9/24/2025 | 10/27/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.81 | -0.03 | 0.00 | -0.02 | 10/3/2025 | 10/27/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.74 | -0.06 | 0.01 | -0.03 | 10/13/2025 | 10/27/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.69 | -0.11 | 0.01 | -0.04 | 10/17/2025 | 10/27/2025 4:00:07 PM EST |
| 70.00 | 1.65 | 2.35 | 2.00 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.56 | -0.18 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 4:00:07 PM EST |
| 75.00 | 1.70 | 3.60 | 2.65 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.48 | -0.27 | 0.02 | -0.06 | 10/21/2025 | 10/27/2025 4:00:07 PM EST |
| 80.00 | 3.30 | 5.60 | 4.45 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.47 | -0.38 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 4:00:07 PM EST |
| 85.00 | 5.60 | 8.00 | 6.80 | 7.70 | +1.70 | +28.34% | 0.08 | 7 | 15 | 0.45 | -0.51 | 0.03 | -0.07 | 10/27/2025 | 10/27/2025 4:00:07 PM EST |
| 90.00 | 8.90 | 12.40 | 10.65 | % | 0.12 | 0 | 0 | 0.49 | -0.63 | 0.02 | -0.06 | 10/27/2025 4:00:07 PM EST | |||
| 95.00 | 12.70 | 16.40 | 14.55 | % | 0.15 | 0 | 0 | 0.67 | -0.73 | 0.02 | -0.05 | 10/27/2025 4:00:07 PM EST | |||
| 100.00 | 17.00 | 20.50 | 18.75 | % | 0.19 | 0 | 0 | 0.63 | -0.83 | 0.02 | -0.04 | 10/27/2025 4:00:07 PM EST | |||
| 105.00 | 21.70 | 24.70 | 23.20 | % | 0.22 | 0 | 0 | 0.61 | -0.89 | 0.01 | -0.03 | 10/27/2025 4:00:07 PM EST | |||
| 110.00 | 26.40 | 29.70 | 28.05 | % | 0.26 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.02 | 10/27/2025 4:00:07 PM EST |