Options Chain for RADNET INC COM (RDNT) - $76.34 as of 8/12/2026 1:46:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 45.00 | 48.20 | 46.60 | % | 1.55 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:58:56 PM EST | |||
| 35.00 | 40.00 | 43.20 | 41.60 | 24.35 | 0.00 | 0.00% | 1.19 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/12/2026 12:58:56 PM EST |
| 40.00 | 35.00 | 38.80 | 36.90 | 16.80 | 0.00 | 0.00% | 0.92 | 0 | 51 | 1.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/12/2026 12:58:56 PM EST |
| 45.00 | 30.00 | 33.80 | 31.90 | 24.00 | 0.00 | 0.00% | 0.71 | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/12/2026 12:58:56 PM EST |
| 50.00 | 25.10 | 28.00 | 26.55 | 27.40 | 0.00 | 0.00% | 0.53 | 0 | 53 | 1.21 | 0.99 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 12:58:56 PM EST |
| 55.00 | 20.20 | 23.10 | 21.65 | 16.30 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.02 | 0.97 | 0.01 | -0.01 | 8/7/2026 | 8/12/2026 12:58:56 PM EST |
| 60.00 | 15.40 | 18.20 | 16.80 | 17.64 | 0.00 | 0.00% | 0.28 | 0 | 52 | 0.84 | 0.93 | 0.01 | -0.02 | 8/10/2026 | 8/12/2026 12:58:56 PM EST |
| 65.00 | 10.80 | 13.80 | 12.30 | 12.10 | +6.80 | +128.31% | 0.19 | 1 | 32 | 0.73 | 0.85 | 0.02 | -0.04 | 8/12/2026 | 8/12/2026 12:58:56 PM EST |
| 70.00 | 7.00 | 9.50 | 8.25 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 106 | 0.45 | 0.73 | 0.03 | -0.05 | 8/11/2026 | 8/12/2026 12:58:56 PM EST |
| 75.00 | 3.50 | 6.40 | 4.95 | 6.25 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.44 | 0.58 | 0.04 | -0.06 | 8/10/2026 | 8/12/2026 12:58:56 PM EST |
| 80.00 | 1.20 | 4.10 | 2.65 | 2.60 | 0.00 | 0.00% | 0.03 | 1 | 149 | 0.42 | 0.39 | 0.04 | -0.05 | 8/12/2026 | 8/12/2026 12:58:56 PM EST |
| 85.00 | 0.00 | 2.85 | 1.43 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.61 | 0.22 | 0.03 | -0.04 | 8/11/2026 | 8/12/2026 12:58:56 PM EST |
| 90.00 | 0.30 | 0.65 | 0.48 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.39 | 0.13 | 0.02 | -0.03 | 8/10/2026 | 8/12/2026 12:58:56 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | 0.06 | 0.01 | -0.02 | 5/12/2026 | 8/12/2026 12:58:56 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.03 | 0.01 | -0.01 | 8/6/2026 | 8/12/2026 12:58:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 12:58:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.01 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 12:58:56 PM EST |
| 115.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/12/2026 12:58:56 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 12:58:56 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/12/2026 12:58:56 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.30 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 12:58:56 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.07 | -0.01 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 12:58:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.80 | -0.03 | 0.01 | -0.01 | 8/11/2026 | 8/12/2026 12:58:56 PM EST |
| 60.00 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.97 | -0.07 | 0.01 | -0.02 | 8/10/2026 | 8/12/2026 12:58:56 PM EST |
| 65.00 | 0.45 | 3.10 | 1.78 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.62 | -0.15 | 0.02 | -0.04 | 8/10/2026 | 8/12/2026 12:58:56 PM EST |
| 70.00 | 1.40 | 2.00 | 1.70 | 1.74 | -0.36 | -17.15% | 0.02 | 1 | 5 | 0.45 | -0.27 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 12:58:56 PM EST |
| 75.00 | 2.05 | 4.00 | 3.03 | 4.00 | 0.00 | 0.00% | 0.04 | 1 | 5 | 0.39 | -0.42 | 0.04 | -0.06 | 8/12/2026 | 8/12/2026 12:58:56 PM EST |
| 80.00 | 4.80 | 7.70 | 6.25 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.43 | -0.61 | 0.04 | -0.05 | 8/11/2026 | 8/12/2026 12:58:56 PM EST |
| 85.00 | 8.30 | 10.80 | 9.55 | % | 0.11 | 0 | 0 | 0.54 | -0.78 | 0.03 | -0.04 | 8/12/2026 12:58:56 PM EST | |||
| 90.00 | 12.70 | 15.50 | 14.10 | 34.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.66 | -0.87 | 0.02 | -0.03 | 4/10/2026 | 8/12/2026 12:58:56 PM EST |
| 95.00 | 17.20 | 20.20 | 18.70 | % | 0.20 | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.02 | 8/12/2026 12:58:56 PM EST | |||
| 100.00 | 21.50 | 25.10 | 23.30 | % | 0.23 | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 8/12/2026 12:58:56 PM EST | |||
| 105.00 | 26.60 | 30.10 | 28.35 | % | 0.27 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 8/12/2026 12:58:56 PM EST | |||
| 110.00 | 31.50 | 35.10 | 33.30 | % | 0.30 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 8/12/2026 12:58:56 PM EST | |||
| 115.00 | 36.30 | 40.40 | 38.35 | % | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:58:56 PM EST |