Options Chain for RADNET INC COM (RDNT) - $64.57 as of 2/6/2026 8:15:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.65 | 2.35 | 2.00 | 2.55 | 0.00 | 0.00% | 0.80 | 0 | 5 | 11/12/2025 | EST | ||||
| 5.00 | 0.05 | 0.45 | 0.25 | % | 0.05 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | EST | |||||||
| 30.00 | 37.40 | 41.40 | 39.40 | 42.30 | 0.00 | 0.00% | 1.31 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/6/2026 3:59:55 PM EST |
| 35.00 | 32.40 | 36.40 | 34.40 | 40.73 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 2/6/2026 3:59:55 PM EST |
| 40.00 | 27.50 | 31.50 | 29.50 | 42.25 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 2/6/2026 3:59:55 PM EST |
| 45.00 | 23.00 | 25.60 | 24.30 | 33.40 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.15 | 0.99 | 0.00 | 0.00 | 12/11/2025 | 2/6/2026 3:59:55 PM EST |
| 50.00 | 18.20 | 20.90 | 19.55 | 22.09 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.99 | 0.96 | 0.01 | -0.01 | 1/20/2026 | 2/6/2026 3:59:55 PM EST |
| 55.00 | 13.50 | 16.20 | 14.85 | 23.70 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.83 | 0.90 | 0.01 | -0.03 | 11/14/2025 | 2/6/2026 3:59:55 PM EST |
| 60.00 | 9.50 | 12.10 | 10.80 | 14.54 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.55 | 0.79 | 0.02 | -0.04 | 1/22/2026 | 2/6/2026 3:59:55 PM EST |
| 65.00 | 6.00 | 8.90 | 7.45 | 6.25 | -2.45 | -28.17% | 0.11 | 1 | 41 | 0.57 | 0.66 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 70.00 | 3.70 | 6.30 | 5.00 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.58 | 0.50 | 0.03 | -0.06 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 75.00 | 1.95 | 3.00 | 2.48 | 2.30 | -0.30 | -11.54% | 0.03 | 172 | 74 | 0.50 | 0.35 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 3.30 | 1.65 | 1.20 | -0.40 | -25.00% | 0.02 | 8 | 113 | 0.75 | 0.22 | 0.03 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.61 | 0.13 | 0.02 | -0.03 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.72 | 0.07 | 0.01 | -0.02 | 1/23/2026 | 2/6/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.65 | 0.04 | 0.01 | -0.01 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.80 | 0.02 | 0.00 | -0.01 | 12/18/2025 | 2/6/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.01 | 0.00 | 0.00 | 12/17/2025 | 2/6/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/6/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 2/6/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/6/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 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 | 0 | EST | |||||||
| 5.00 | 0.40 | 1.05 | 0.73 | % | 0.15 | 0 | 0 | EST | |||||||
| 7.50 | 2.80 | 3.40 | 3.10 | % | 0.41 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 1.40 | 0.70 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 2/6/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.26 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/6/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 2.30 | 1.15 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.34 | -0.01 | 0.00 | 0.00 | 1/6/2026 | 2/6/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 2.00 | 1.00 | 0.60 | -0.10 | -14.29% | 0.02 | 3 | 164 | 1.04 | -0.04 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | 0.91 | -0.74 | -44.85% | 0.02 | 7 | 50 | 0.83 | -0.10 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 60.00 | 0.20 | 3.70 | 1.95 | 1.99 | -1.01 | -33.67% | 0.03 | 1 | 83 | 0.57 | -0.21 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 65.00 | 1.90 | 4.50 | 3.20 | 3.74 | 0.00 | 0.00% | 0.05 | 0 | 226 | 0.55 | -0.34 | 0.03 | -0.05 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 70.00 | 3.60 | 7.20 | 5.40 | 5.10 | -2.70 | -34.62% | 0.08 | 20 | 115 | 0.52 | -0.50 | 0.03 | -0.06 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 75.00 | 7.30 | 9.80 | 8.55 | 9.40 | -2.00 | -17.55% | 0.11 | 5 | 50 | 0.52 | -0.65 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 80.00 | 11.30 | 13.60 | 12.45 | 7.60 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.51 | -0.78 | 0.03 | -0.04 | 1/8/2026 | 2/6/2026 3:59:55 PM EST |
| 85.00 | 15.60 | 18.10 | 16.85 | 13.90 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.76 | -0.87 | 0.02 | -0.03 | 2/3/2026 | 2/6/2026 3:59:55 PM EST |
| 90.00 | 19.60 | 22.70 | 21.15 | 20.15 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.81 | -0.93 | 0.01 | -0.02 | 1/21/2026 | 2/6/2026 3:59:55 PM EST |
| 95.00 | 24.40 | 27.30 | 25.85 | % | 0.27 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 100.00 | 28.70 | 32.60 | 30.65 | % | 0.31 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 105.00 | 33.70 | 37.60 | 35.65 | % | 0.34 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 110.00 | 39.10 | 42.60 | 40.85 | % | 0.37 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 115.00 | 43.70 | 47.60 | 45.65 | % | 0.40 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 120.00 | 48.70 | 52.60 | 50.65 | % | 0.42 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 125.00 | 54.00 | 57.60 | 55.80 | % | 0.45 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST |