Options Chain for RADNET INC COM (RDNT) - $67.15 as of 2/4/2025 10:14:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.50 | 34.60 | 32.60 | 0.00 | 0.00% | 0 | 6 | 1.79 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:07 PM EST |
| 40.00 | 25.90 | 29.60 | 28.00 | 0.00 | 0.00% | 0 | 2 | 1.37 | 1.00 | 0.00 | -0.01 | 9/16/2024 | 2/4/2025 4:00:07 PM EST |
| 45.00 | 21.80 | 24.70 | 18.85 | 0.00 | 0.00% | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:07 PM EST |
| 50.00 | 16.90 | 19.90 | 33.75 | 0.00 | 0.00% | 0 | 16 | 0.81 | 0.94 | 0.01 | -0.03 | 11/12/2024 | 2/4/2025 4:00:07 PM EST |
| 55.00 | 12.40 | 15.50 | 10.00 | 0.00 | 0.00% | 0 | 41 | 0.60 | 0.87 | 0.02 | -0.04 | 1/27/2025 | 2/4/2025 4:00:07 PM EST |
| 60.00 | 8.30 | 9.60 | 9.97 | 0.00 | 0.00% | 0 | 61 | 0.45 | 0.76 | 0.02 | -0.05 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 65.00 | 5.60 | 7.00 | 5.80 | 0.00 | 0.00% | 0 | 106 | 0.53 | 0.62 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 70.00 | 2.65 | 3.60 | 3.60 | +0.10 | +2.86% | 3 | 116 | 0.44 | 0.46 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 75.00 | 1.15 | 2.15 | 2.08 | +0.23 | +12.44% | 2 | 99 | 0.44 | 0.30 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 80.00 | 0.40 | 1.75 | 1.15 | 0.00 | 0.00% | 0 | 137 | 0.48 | 0.18 | 0.02 | -0.04 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 85.00 | 0.30 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 26 | 0.56 | 0.10 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 90.00 | 0.05 | 2.40 | 0.85 | 0.00 | 0.00% | 0 | 31 | 0.57 | 0.05 | 0.01 | -0.01 | 1/2/2025 | 2/4/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.64 | 0.03 | 0.01 | -0.01 | 1/14/2025 | 2/4/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 2.25 | 1.65 | 0.00 | 0.00% | 0 | 44 | 0.69 | 0.01 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 2.20 | 0.79 | 0.00 | 0.00% | 0 | 107 | 0.74 | 0.01 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.62 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | -0.01 | 10/2/2024 | 2/4/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 2.25 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.02 | 0.00 | -0.01 | 12/11/2024 | 2/4/2025 4:00:07 PM EST |
| 50.00 | 0.10 | 1.10 | 0.56 | 0.00 | 0.00% | 0 | 23 | 0.67 | -0.06 | 0.01 | -0.03 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 55.00 | 0.35 | 1.20 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.13 | 0.02 | -0.04 | 12/9/2024 | 2/4/2025 4:00:07 PM EST |
| 60.00 | 1.10 | 2.25 | 1.80 | 0.00 | 0.00% | 0 | 31 | 0.51 | -0.24 | 0.02 | -0.05 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 65.00 | 2.70 | 3.50 | 3.40 | -0.70 | -17.08% | 1 | 39 | 0.46 | -0.38 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 70.00 | 5.30 | 6.70 | 5.90 | 0.00 | 0.00% | 0 | 23 | 0.49 | -0.54 | 0.03 | -0.06 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 75.00 | 8.50 | 10.20 | 9.30 | -4.90 | -34.51% | 4 | 48 | 0.48 | -0.70 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 80.00 | 12.60 | 14.50 | 14.00 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.82 | 0.02 | -0.04 | 1/13/2025 | 2/4/2025 4:00:07 PM EST |
| 85.00 | 17.10 | 18.90 | 13.60 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.90 | 0.02 | -0.02 | 12/26/2024 | 2/4/2025 4:00:07 PM EST |
| 90.00 | 20.70 | 24.80 | 18.50 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.95 | 0.01 | -0.01 | 12/23/2024 | 2/4/2025 4:00:07 PM EST |
| 95.00 | 26.90 | 29.00 | % | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 100.00 | 31.30 | 34.50 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 105.00 | 36.40 | 39.20 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 110.00 | 41.20 | 44.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 115.00 | 46.60 | 49.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 120.00 | 51.20 | 54.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 125.00 | 55.70 | 59.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST |