Options Chain for RADNET INC COM (RDNT) - $72.94 as of 12/26/2025 3:38:32 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 | 36.50 | 40.50 | 38.50 | % | 1.10 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 40.00 | 31.60 | 35.70 | 33.65 | % | 0.84 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 45.00 | 26.70 | 30.40 | 28.55 | % | 0.63 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 50.00 | 21.90 | 25.80 | 23.85 | % | 0.48 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 55.00 | 17.10 | 20.90 | 19.00 | % | 0.35 | 0 | 0 | 0.84 | 0.92 | 0.01 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 60.00 | 12.90 | 16.60 | 14.75 | % | 0.25 | 0 | 0 | 0.76 | 0.86 | 0.01 | -0.04 | 12/26/2025 3:59:59 PM EST | |||
| 65.00 | 8.50 | 12.20 | 10.35 | % | 0.16 | 0 | 0 | 0.65 | 0.77 | 0.02 | -0.04 | 12/26/2025 3:59:59 PM EST | |||
| 70.00 | 5.30 | 8.30 | 6.80 | % | 0.10 | 0 | 0 | 0.44 | 0.64 | 0.03 | -0.04 | 12/26/2025 3:59:59 PM EST | |||
| 75.00 | 4.00 | 4.40 | 4.20 | % | 0.06 | 0 | 0 | 0.43 | 0.47 | 0.03 | -0.04 | 12/26/2025 3:59:59 PM EST | |||
| 80.00 | 0.50 | 3.50 | 2.00 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.38 | 0.31 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 85.00 | 0.85 | 1.50 | 1.18 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.41 | 0.19 | 0.02 | -0.03 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 90.00 | 0.05 | 1.30 | 0.68 | % | 0.01 | 0 | 0 | 0.39 | 0.11 | 0.02 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.55 | 0.06 | 0.01 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.01 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 12/26/2025 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 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 50.00 | 0.10 | 1.15 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.04 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 55.00 | 0.15 | 1.50 | 0.83 | % | 0.02 | 0 | 0 | 0.58 | -0.08 | 0.01 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 60.00 | 0.40 | 1.95 | 1.18 | % | 0.02 | 0 | 0 | 0.51 | -0.14 | 0.01 | -0.04 | 12/26/2025 3:59:59 PM EST | |||
| 65.00 | 0.70 | 2.90 | 1.80 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.45 | -0.23 | 0.02 | -0.04 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 70.00 | 2.05 | 4.50 | 3.28 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.43 | -0.36 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 75.00 | 4.30 | 6.80 | 5.55 | % | 0.07 | 0 | 0 | 0.40 | -0.53 | 0.03 | -0.04 | 12/26/2025 3:59:59 PM EST | |||
| 80.00 | 7.30 | 10.70 | 9.00 | % | 0.11 | 0 | 0 | 0.40 | -0.69 | 0.03 | -0.04 | 12/26/2025 3:59:59 PM EST | |||
| 85.00 | 11.20 | 14.50 | 12.85 | % | 0.15 | 0 | 0 | 0.59 | -0.81 | 0.02 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 90.00 | 15.00 | 19.00 | 17.00 | % | 0.19 | 0 | 0 | 0.64 | -0.89 | 0.02 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 95.00 | 20.10 | 23.80 | 21.95 | % | 0.23 | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 100.00 | 24.80 | 28.80 | 26.80 | % | 0.27 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 105.00 | 30.10 | 33.80 | 31.95 | % | 0.30 | 0 | 0 | 0.91 | -0.98 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 110.00 | 35.00 | 38.80 | 36.90 | % | 0.34 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST |