Options Chain for RADNET INC COM (RDNT) - $64.87 as of 8/13/2025 7:57:15 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 | 2.00 | 2.25 | 2.13 | 2.02 | +0.24 | +13.49% | 0.85 | 1 | 404 | 8/13/2025 | EST | ||||
| 5.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 214 | 7/21/2025 | EST | ||||
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 319 | EST | |||||||
| 25.00 | 41.70 | 45.40 | 43.55 | % | 1.74 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 30.00 | 36.70 | 40.50 | 38.60 | 26.55 | 0.00 | 0.00% | 1.29 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 3:59:48 PM EST |
| 35.00 | 31.80 | 35.40 | 33.60 | 22.80 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:48 PM EST |
| 40.00 | 26.80 | 30.50 | 28.65 | % | 0.72 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 45.00 | 22.00 | 25.60 | 23.80 | 18.85 | 0.00 | 0.00% | 0.53 | 0 | 37 | 1.43 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 50.00 | 17.40 | 20.40 | 18.90 | 15.05 | 0.00 | 0.00% | 0.38 | 0 | 67 | 1.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 55.00 | 13.10 | 15.70 | 14.40 | 14.22 | +4.58 | +47.51% | 0.26 | 7 | 107 | 0.94 | 0.98 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 60.00 | 8.80 | 9.60 | 9.20 | 9.30 | +4.05 | +77.15% | 0.15 | 9 | 124 | 0.77 | 0.88 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 65.00 | 4.90 | 5.30 | 5.10 | 5.24 | +2.55 | +94.80% | 0.08 | 181 | 173 | 0.36 | 0.69 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 70.00 | 1.90 | 2.80 | 2.35 | 2.10 | +1.25 | +147.06% | 0.03 | 187 | 132 | 0.37 | 0.42 | 0.06 | -0.04 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 75.00 | 0.55 | 1.05 | 0.80 | 0.85 | +0.45 | +112.50% | 0.01 | 319 | 42 | 0.33 | 0.18 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 80.00 | 0.15 | 0.60 | 0.38 | 0.35 | +0.17 | +94.45% | 0.00 | 10 | 10 | 0.37 | 0.05 | 0.02 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.30 | +0.14 | +87.50% | 0.00 | 11 | 3 | 0.44 | 0.01 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 8/13/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 8/13/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 8/13/2025 3:59:48 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 | 206 | EST | |||||||
| 5.00 | 0.35 | 2.60 | 1.48 | 1.10 | 0.00 | 0.00% | 0.30 | 0 | 8 | 7/24/2025 | EST | ||||
| 7.50 | 2.80 | 5.10 | 3.95 | 3.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 7/21/2025 | EST | ||||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/13/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.87 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.99 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 5 | 39 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.20 | -0.20 | -50.00% | 0.01 | 17 | 100 | 0.65 | -0.02 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 60.00 | 0.40 | 0.95 | 0.68 | 0.70 | -0.50 | -41.67% | 0.01 | 19 | 61 | 0.40 | -0.12 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 65.00 | 0.80 | 1.70 | 1.25 | 1.65 | -1.70 | -50.75% | 0.02 | 431 | 80 | 0.30 | -0.31 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 70.00 | 3.40 | 5.30 | 4.35 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | -0.58 | 0.06 | -0.04 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 75.00 | 6.10 | 8.70 | 7.40 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.50 | -0.82 | 0.04 | -0.02 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 80.00 | 11.00 | 13.70 | 12.35 | % | 0.15 | 0 | 0 | 0.65 | -0.95 | 0.02 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 85.00 | 15.00 | 18.70 | 16.85 | 26.64 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 8/13/2025 3:59:48 PM EST |
| 90.00 | 19.90 | 23.60 | 21.75 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 95.00 | 25.00 | 28.50 | 26.75 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 100.00 | 30.00 | 33.70 | 31.85 | % | 0.32 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST |