Options Chain for RADNET INC COM (RDNT) - $70.50 as of 2/20/2026 1:58:46 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 | 1.95 | 2.50 | 2.23 | 2.55 | 0.00 | 0.00% | 0.89 | 0 | 5 | 11/12/2025 | EST | ||||
| 5.00 | 0.05 | 0.30 | 0.18 | % | 0.04 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | EST | |||||||
| 30.00 | 38.80 | 42.20 | 40.50 | 40.15 | 0.00 | 0.00% | 1.35 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:13 PM EST |
| 35.00 | 33.30 | 37.20 | 35.25 | 40.73 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 2/20/2026 4:00:13 PM EST |
| 40.00 | 28.30 | 32.10 | 30.20 | 42.25 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.96 | 1.00 | 0.00 | -0.01 | 11/10/2025 | 2/20/2026 4:00:13 PM EST |
| 45.00 | 24.00 | 26.80 | 25.40 | 33.40 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.68 | 0.99 | 0.00 | -0.01 | 12/11/2025 | 2/20/2026 4:00:13 PM EST |
| 50.00 | 19.10 | 22.30 | 20.70 | 22.09 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.39 | 0.96 | 0.01 | -0.03 | 1/20/2026 | 2/20/2026 4:00:13 PM EST |
| 55.00 | 14.60 | 17.20 | 15.90 | 23.70 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.09 | 0.91 | 0.01 | -0.05 | 11/14/2025 | 2/20/2026 4:00:13 PM EST |
| 60.00 | 10.80 | 13.10 | 11.95 | 14.54 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.66 | 0.82 | 0.02 | -0.08 | 1/22/2026 | 2/20/2026 4:00:13 PM EST |
| 65.00 | 7.10 | 8.80 | 7.95 | 9.40 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.62 | 0.71 | 0.03 | -0.09 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 70.00 | 4.50 | 5.30 | 4.90 | 4.90 | -0.40 | -7.55% | 0.07 | 11 | 74 | 0.60 | 0.55 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 75.00 | 2.50 | 3.10 | 2.80 | 2.68 | +0.08 | +3.08% | 0.04 | 20 | 207 | 0.59 | 0.37 | 0.04 | -0.07 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 80.00 | 0.55 | 1.90 | 1.23 | 1.28 | -0.02 | -1.54% | 0.02 | 2 | 140 | 0.54 | 0.20 | 0.03 | -0.05 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.88 | 0.11 | 0.02 | -0.03 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.01 | 0.05 | 0.01 | -0.02 | 1/23/2026 | 2/20/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.12 | 0.02 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.23 | 0.01 | 0.00 | 0.00 | 12/18/2025 | 2/20/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/20/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.20 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/20/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 2/20/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/20/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | EST | |||||||
| 5.00 | 0.35 | 0.80 | 0.58 | % | 0.12 | 0 | 0 | EST | |||||||
| 7.50 | 2.60 | 3.00 | 2.80 | % | 0.37 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 2/20/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.25 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 2/20/2026 4:00:13 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.40 | -0.01 | 0.00 | -0.01 | 1/6/2026 | 2/20/2026 4:00:13 PM EST |
| 50.00 | 0.00 | 1.55 | 0.78 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 164 | 1.19 | -0.04 | 0.01 | -0.03 | 2/6/2026 | 2/20/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.93 | -0.09 | 0.01 | -0.05 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 60.00 | 0.35 | 1.75 | 1.05 | 1.75 | +0.25 | +16.67% | 0.02 | 1 | 87 | 0.61 | -0.18 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 65.00 | 2.30 | 4.00 | 3.15 | 2.60 | -0.10 | -3.71% | 0.05 | 18 | 264 | 0.64 | -0.29 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 70.00 | 4.00 | 5.50 | 4.75 | 4.73 | -0.17 | -3.47% | 0.07 | 9 | 124 | 0.65 | -0.45 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 75.00 | 6.20 | 8.10 | 7.15 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.55 | -0.63 | 0.04 | -0.07 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 80.00 | 10.00 | 12.20 | 11.10 | 12.00 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.71 | -0.80 | 0.03 | -0.05 | 2/9/2026 | 2/20/2026 4:00:13 PM EST |
| 85.00 | 13.70 | 16.70 | 15.20 | 13.90 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.79 | -0.89 | 0.02 | -0.03 | 2/3/2026 | 2/20/2026 4:00:13 PM EST |
| 90.00 | 18.70 | 21.50 | 20.10 | 20.15 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.88 | -0.95 | 0.01 | -0.02 | 1/21/2026 | 2/20/2026 4:00:13 PM EST |
| 95.00 | 23.40 | 26.90 | 25.15 | % | 0.26 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.01 | 2/20/2026 4:00:13 PM EST | |||
| 100.00 | 28.40 | 31.90 | 30.15 | % | 0.30 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 105.00 | 33.40 | 36.90 | 35.15 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 110.00 | 38.40 | 41.90 | 40.15 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 115.00 | 43.40 | 46.90 | 45.15 | % | 0.39 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 120.00 | 48.40 | 51.90 | 50.15 | % | 0.42 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 125.00 | 53.40 | 56.90 | 55.15 | % | 0.44 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST |