Options Chain for RADNET INC COM (RDNT) - $60.50 as of 1/22/2025 9:16:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 18.90 | 22.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 14.10 | 17.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 9.10 | 12.30 | % | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 55.00 | 5.10 | 8.00 | 6.60 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.84 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 60.00 | 2.00 | 3.30 | 2.25 | 0.00 | 0.00% | 0 | 331 | 0.33 | 0.56 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 65.00 | 0.90 | 1.10 | 0.87 | 0.00 | 0.00% | 0 | 1,075 | 0.34 | 0.25 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 70.00 | 0.05 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 107 | 0.35 | 0.08 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1,654 | 0.89 | 0.02 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 106 | 1.06 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.66 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.29 | -0.09 | -23.69% | 1 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 0.05 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.03 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 0.45 | 1.20 | 0.99 | +0.04 | +4.22% | 1 | 122 | 0.37 | -0.16 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 60.00 | 1.90 | 2.45 | 1.99 | -0.26 | -11.56% | 1 | 1,656 | 0.35 | -0.44 | 0.07 | -0.05 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 65.00 | 4.40 | 5.40 | 6.24 | 0.00 | 0.00% | 0 | 117 | 0.50 | -0.75 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 70.00 | 8.10 | 11.10 | 10.40 | 0.00 | 0.00% | 0 | 37 | 0.75 | -0.92 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 75.00 | 13.00 | 16.10 | 13.90 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 80.00 | 18.40 | 21.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 85.00 | 22.90 | 25.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 90.00 | 27.70 | 30.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 95.00 | 32.90 | 36.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 37.90 | 41.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 105.00 | 42.90 | 46.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 47.90 | 51.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 115.00 | 52.70 | 56.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |