Options Chain for RADNET INC COM (RDNT) - $62.00 as of 8/12/2025 1:41:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.55 | 3.80 | 2.68 | 5.00 | 0.00 | 0.00% | 1.07 | 0 | 5 | 7/21/2025 | EST | ||||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.22 | 0 | 4 | 7/21/2025 | EST | ||||
| 7.50 | 0.00 | 0.05 | 0.03 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 7/21/2025 | EST | ||||
| 30.00 | 32.70 | 36.10 | 34.40 | % | 1.15 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 35.00 | 27.80 | 30.80 | 29.30 | % | 0.84 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 40.00 | 23.70 | 25.30 | 24.50 | 17.20 | 0.00 | 0.00% | 0.61 | 0 | 2 | 4.37 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 45.00 | 18.30 | 20.80 | 19.55 | % | 0.43 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 50.00 | 13.60 | 14.40 | 14.00 | 14.53 | 0.00 | 0.00% | 0.28 | 0 | 61 | 1.84 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 55.00 | 8.80 | 9.30 | 9.05 | 8.90 | +0.90 | +11.25% | 0.16 | 1 | 159 | 1.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 60.00 | 4.00 | 4.40 | 4.20 | 4.24 | +0.94 | +28.49% | 0.07 | 16 | 217 | 0.69 | 0.94 | 0.05 | -0.05 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 65.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.30 | +100.00% | 0.01 | 49 | 209 | 0.38 | 0.37 | 0.16 | -0.13 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.73 | +0.54 | +284.22% | 0.00 | 1 | 91 | 0.93 | 0.01 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | EST | |||||||
| 5.00 | 0.50 | 2.85 | 1.68 | % | 0.34 | 0 | 0 | EST | |||||||
| 7.50 | 2.90 | 5.40 | 4.15 | % | 0.55 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 12:59:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 450 | 2.24 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.03 | -60.00% | 0.00 | 102 | 353 | 1.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.73 | +0.58 | +386.67% | 0.00 | 1 | 227 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.35 | -70.00% | 0.00 | 43 | 104 | 0.56 | -0.06 | 0.05 | -0.05 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 65.00 | 1.35 | 1.60 | 1.48 | 1.00 | -2.00 | -66.67% | 0.02 | 10 | 59 | 0.39 | -0.63 | 0.16 | -0.13 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 70.00 | 5.70 | 6.30 | 6.00 | 11.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.01 | -0.99 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 75.00 | 10.60 | 12.20 | 11.40 | % | 0.15 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 80.00 | 15.20 | 17.40 | 16.30 | % | 0.20 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 85.00 | 19.00 | 22.90 | 20.95 | % | 0.25 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 90.00 | 24.20 | 26.70 | 25.45 | % | 0.28 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 95.00 | 29.40 | 32.90 | 31.15 | % | 0.33 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST |