Options Chain for RADNET INC COM (RDNT) - $49.44 as of 3/28/2025 8:50:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.80 | 26.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 30.00 | 18.70 | 21.80 | % | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 14.00 | 16.40 | % | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 10.10 | 12.00 | % | 0 | 0 | 0.75 | 0.84 | 0.02 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 45.00 | 6.50 | 8.30 | 7.09 | % | 25 | 0 | 0.70 | 0.70 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 50.00 | 3.80 | 4.60 | 4.40 | % | 1 | 0 | 0.61 | 0.53 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 55.00 | 2.10 | 2.70 | 2.24 | -1.06 | -32.13% | 25 | 3 | 0.61 | 0.35 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 60.00 | 0.40 | 2.00 | 1.55 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.21 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 65.00 | 0.05 | 1.20 | 0.45 | -0.15 | -25.00% | 28 | 1 | 0.59 | 0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.20 | % | 0 | 0 | 0.69 | 0.06 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.45 | % | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.20 | % | 0 | 0 | 0.73 | -0.07 | 0.01 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 0.70 | 1.35 | % | 0 | 0 | 0.64 | -0.16 | 0.02 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 45.00 | 1.90 | 2.70 | 2.05 | % | 3 | 0 | 0.61 | -0.30 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 50.00 | 4.10 | 4.80 | 4.20 | +0.55 | +15.07% | 3 | 11 | 0.58 | -0.47 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 55.00 | 7.00 | 8.10 | 7.50 | -0.69 | -8.43% | 25 | 3 | 0.56 | -0.65 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 60.00 | 10.40 | 12.20 | 10.20 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.79 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 65.00 | 15.10 | 16.60 | % | 0 | 0 | 0.51 | -0.89 | 0.02 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 70.00 | 19.90 | 21.50 | % | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST |