Options Chain for RADNET INC COM (RDNT) - $63.60 as of 9/6/2024 4:14:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 40.90 | 44.60 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 22.50 | 38.50 | 42.10 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 25.00 | 36.00 | 39.80 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 30.00 | 30.90 | 34.80 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 26.00 | 29.70 | 29.85 | 0.00 | 0.00% | 0 | 25 | 2.85 | 1.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 20.70 | 24.90 | 23.72 | 0.00 | 0.00% | 0 | 31 | 2.37 | 1.00 | 0.00 | -0.02 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 16.90 | 18.20 | 19.73 | -0.75 | -3.67% | 1 | 43 | 1.14 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 11.10 | 14.80 | 12.10 | 0.00 | 0.00% | 0 | 93 | 1.53 | 1.00 | 0.00 | -0.03 | 7/31/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 5.80 | 9.10 | 7.42 | 0.00 | 0.00% | 0 | 50 | 1.06 | 0.94 | 0.02 | -0.05 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 3.30 | 4.60 | 3.21 | -0.79 | -19.75% | 560 | 265 | 0.47 | 0.73 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.95 | 1.10 | 1.00 | -0.05 | -4.77% | 789 | 515 | 0.39 | 0.34 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 0.10 | 0.30 | 0.25 | -0.10 | -28.58% | 101 | 464 | 0.41 | 0.07 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.63 | 0.01 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 1.75 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 3.58 | 0.00 | 0.00 | -0.01 | 3/4/2024 | 9/6/2024 3:59:53 PM EST |
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 3.21 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 46 | 2.85 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 54 | 1.57 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 75 | 1.32 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 25 | 1.39 | 0.00 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.18 | -0.42 | -70.00% | 1 | 26 | 1.05 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 0.15 | 0.55 | 0.29 | -0.11 | -27.50% | 6 | 1,402 | 0.55 | -0.06 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.90 | 0.95 | 0.90 | +0.05 | +5.89% | 727 | 994 | 0.42 | -0.27 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 3.20 | 4.40 | 3.38 | +0.28 | +9.04% | 717 | 345 | 0.50 | -0.66 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 6.30 | 8.70 | 9.40 | % | 230 | 0 | 0.82 | -0.93 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST | |
| 75.00 | 11.10 | 14.10 | % | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 80.00 | 16.10 | 19.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 85.00 | 20.50 | 24.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 90.00 | 25.70 | 29.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |