Options Chain for RADNET INC COM (RDNT) - $55.99 as of 7/25/2025 1:10:08 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 | 1.00 | 1.60 | 1.30 | 5.00 | 0.00 | 0.00% | 0.52 | 0 | 5 | 7/21/2025 | EST | ||||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 4 | 7/21/2025 | EST | ||||
| 7.50 | 0.00 | 0.25 | 0.13 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 7/21/2025 | EST | ||||
| 30.00 | 25.30 | 27.80 | 26.55 | % | 0.89 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 35.00 | 21.40 | 22.80 | 22.10 | % | 0.63 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 40.00 | 16.90 | 17.80 | 17.35 | 17.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.28 | 0.98 | 0.00 | -0.02 | 6/27/2025 | 7/25/2025 11:59:00 AM EST |
| 45.00 | 11.60 | 12.90 | 12.25 | % | 0.27 | 0 | 0 | 0.91 | 0.93 | 0.01 | -0.04 | 7/25/2025 11:59:00 AM EST | |||
| 50.00 | 7.10 | 8.70 | 7.90 | % | 0.16 | 0 | 0 | 0.61 | 0.82 | 0.03 | -0.06 | 7/25/2025 11:59:00 AM EST | |||
| 55.00 | 4.40 | 4.80 | 4.60 | 4.64 | +0.64 | +16.00% | 0.08 | 5 | 44 | 0.59 | 0.63 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 60.00 | 1.95 | 2.25 | 2.10 | 1.85 | +0.05 | +2.78% | 0.04 | 63 | 201 | 0.58 | 0.38 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 65.00 | 0.65 | 1.00 | 0.83 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.58 | 0.20 | 0.03 | -0.05 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.66 | 0.09 | 0.02 | -0.03 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.03 | 0.01 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | EST | |||||||
| 5.00 | 0.90 | 1.35 | 1.13 | % | 0.23 | 0 | 0 | EST | |||||||
| 7.50 | 3.40 | 4.00 | 3.70 | % | 0.49 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | -0.01 | 0.00 | -0.01 | 7/11/2025 | 7/25/2025 11:59:00 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | -0.02 | 0.00 | -0.02 | 7/25/2025 11:59:00 AM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.87 | -0.07 | 0.01 | -0.04 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 50.00 | 0.80 | 1.10 | 0.95 | 0.85 | -0.30 | -26.09% | 0.02 | 4 | 16 | 0.82 | -0.18 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 55.00 | 2.25 | 2.45 | 2.35 | 2.25 | -0.50 | -18.19% | 0.04 | 31 | 154 | 0.57 | -0.37 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 60.00 | 4.70 | 5.00 | 4.85 | 5.15 | +0.75 | +17.05% | 0.08 | 10 | 141 | 0.58 | -0.62 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 65.00 | 8.10 | 9.90 | 9.00 | 9.04 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.93 | -0.80 | 0.03 | -0.05 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 70.00 | 12.60 | 15.10 | 13.85 | % | 0.20 | 0 | 0 | 1.09 | -0.91 | 0.02 | -0.03 | 7/25/2025 11:59:00 AM EST | |||
| 75.00 | 17.50 | 19.80 | 18.65 | % | 0.25 | 0 | 0 | 1.21 | -0.97 | 0.01 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 80.00 | 22.50 | 24.80 | 23.65 | % | 0.30 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 85.00 | 26.80 | 29.60 | 28.20 | % | 0.33 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST |