Options Chain for RADNET INC COM (RDNT) - $56.61 as of 5/27/2025 3:30:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.70 | 28.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 35.00 | 21.60 | 22.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 40.00 | 16.80 | 18.60 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 45.00 | 11.20 | 13.00 | % | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 50.00 | 7.70 | 9.20 | % | 0 | 0 | 0.52 | 0.81 | 0.03 | -0.04 | 5/27/2025 2:59:05 PM EST | |||
| 55.00 | 3.90 | 4.90 | % | 0 | 0 | 0.39 | 0.63 | 0.04 | -0.04 | 5/27/2025 2:59:05 PM EST | |||
| 60.00 | 2.05 | 2.60 | 3.20 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.42 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 65.00 | 0.75 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.22 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 70.00 | 0.10 | 0.60 | % | 0 | 0 | 0.41 | 0.10 | 0.02 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.02 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 35.00 | 0.00 | 0.55 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 0.58 | -0.08 | 0.01 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 50.00 | 0.90 | 1.25 | % | 0 | 0 | 0.45 | -0.19 | 0.03 | -0.04 | 5/27/2025 2:59:05 PM EST | |||
| 55.00 | 2.45 | 2.80 | % | 0 | 0 | 0.44 | -0.37 | 0.04 | -0.04 | 5/27/2025 2:59:05 PM EST | |||
| 60.00 | 5.20 | 5.50 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.58 | 0.04 | -0.04 | 5/19/2025 | 5/27/2025 2:59:05 PM EST |
| 65.00 | 7.10 | 9.40 | % | 0 | 0 | 0.46 | -0.78 | 0.04 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 70.00 | 12.90 | 13.90 | % | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 75.00 | 17.90 | 18.70 | % | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 80.00 | 22.10 | 23.60 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 85.00 | 26.40 | 29.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 90.00 | 31.50 | 34.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST |