Options Chain for RADNET INC COM (RDNT) - $49.00 as of 3/31/2025 5:03:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.70 | 16.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 40.00 | 10.20 | 10.90 | 12.00 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.97 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 45.00 | 5.30 | 6.30 | 5.55 | +0.65 | +13.27% | 12 | 117 | 0.58 | 0.82 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 50.00 | 2.25 | 2.45 | 2.45 | +0.65 | +36.12% | 109 | 149 | 0.52 | 0.51 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 55.00 | 0.55 | 0.70 | 0.65 | 0.00 | 0.00% | 86 | 396 | 0.50 | 0.19 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | -0.02 | -13.34% | 6 | 431 | 0.52 | 0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 65.00 | 0.00 | 0.35 | 0.64 | 0.00 | 0.00% | 0 | 100 | 0.85 | 0.01 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:01 PM EST |
| 70.00 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:01 PM EST |
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:01 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 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 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 40.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 57 | 0.73 | -0.03 | 0.01 | -0.01 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 45.00 | 0.40 | 0.55 | 0.50 | -0.08 | -13.80% | 17 | 524 | 0.53 | -0.18 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 50.00 | 1.85 | 2.15 | 2.05 | -0.95 | -31.67% | 19 | 699 | 0.48 | -0.49 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 55.00 | 5.10 | 5.90 | 4.50 | 0.00 | 0.00% | 0 | 78 | 0.47 | -0.81 | 0.05 | -0.04 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 60.00 | 9.10 | 10.40 | 11.82 | 0.00 | 0.00% | 0 | 10 | 0.81 | -0.95 | 0.02 | -0.02 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 65.00 | 14.50 | 15.20 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 70.00 | 19.10 | 20.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 75.00 | 24.10 | 25.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 80.00 | 28.80 | 30.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 85.00 | 33.40 | 36.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 90.00 | 38.20 | 41.50 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |