Options Chain for RADNET INC COM (RDNT) - $53.13 as of 5/5/2025 9:03:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.30 | 30.30 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 30.00 | 21.30 | 25.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 35.00 | 16.70 | 20.30 | 15.75 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.97 | 0.01 | -0.02 | 3/19/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 13.30 | 15.90 | 12.50 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.92 | 0.01 | -0.03 | 3/20/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 9.20 | 9.80 | 9.81 | +1.48 | +17.77% | 110 | 14 | 0.53 | 0.82 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 5.20 | 8.10 | 6.00 | 0.00 | 0.00% | 0 | 23 | 0.63 | 0.67 | 0.03 | -0.05 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 2.65 | 3.30 | 3.30 | -0.70 | -17.50% | 14 | 2,741 | 0.47 | 0.49 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 1.50 | 1.95 | 2.25 | +0.10 | +4.66% | 11 | 3,151 | 0.51 | 0.32 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 0.75 | 1.75 | 0.87 | +0.07 | +8.75% | 220 | 4,229 | 0.59 | 0.18 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.60 | 0.39 | +0.04 | +11.43% | 10 | 1,429 | 0.59 | 0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 0.10 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 1,432 | 0.55 | 0.05 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 603 | 0.84 | 0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 125 | 0.92 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 18 | 1.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 0.05 | 1.25 | 0.91 | 0.00 | 0.00% | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 23 | 0.94 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 22 | 1.43 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.90 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/5/2025 4:00:01 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 | 0.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.38 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.00 | 0.00 | -0.01 | 3/5/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 0.05 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 43 | 0.79 | -0.03 | 0.01 | -0.02 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 0.05 | 1.55 | 2.05 | 0.00 | 0.00% | 0 | 7 | 0.67 | -0.08 | 0.01 | -0.03 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 0.90 | 1.30 | 1.20 | +0.10 | +9.10% | 1 | 14 | 0.58 | -0.18 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 1.75 | 2.75 | 2.60 | -0.60 | -18.75% | 11 | 109 | 0.52 | -0.33 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 4.30 | 5.40 | 4.90 | +0.35 | +7.70% | 1 | 56 | 0.54 | -0.51 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 7.90 | 8.60 | 10.55 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.68 | 0.03 | -0.04 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 11.40 | 13.70 | 17.25 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.82 | 0.03 | -0.03 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 15.40 | 18.20 | 12.04 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.90 | 0.02 | -0.02 | 2/12/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 19.90 | 23.00 | % | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 25.00 | 28.40 | 26.61 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.98 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 30.00 | 33.70 | 18.40 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 35.40 | 38.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 40.30 | 43.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 44.90 | 48.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 49.80 | 53.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 54.90 | 58.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 115.00 | 60.20 | 63.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 65.10 | 68.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 70.20 | 73.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |