Options Chain for RADNET INC COM (RDNT) - $55.99 as of 5/30/2025 7:12:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 30.80 | 34.90 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 30.00 | 26.70 | 29.80 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 35.00 | 21.60 | 24.80 | 23.31 | +7.56 | +48.00% | 1 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 17.10 | 19.60 | 18.25 | +5.75 | +46.00% | 1 | 6 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 45.00 | 11.70 | 14.90 | 10.85 | 0.00 | 0.00% | 0 | 147 | 1.34 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 6.90 | 9.80 | 8.00 | 0.00 | 0.00% | 0 | 32 | 0.94 | 0.92 | 0.02 | -0.05 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 3.60 | 4.50 | 4.10 | +1.55 | +60.79% | 21 | 1,494 | 0.39 | 0.73 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 1.10 | 1.35 | 1.30 | +0.55 | +73.34% | 25 | 3,348 | 0.36 | 0.39 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 0.25 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 4,523 | 0.44 | 0.11 | 0.04 | -0.02 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 0.05 | 0.40 | 0.05 | -0.11 | -68.75% | 4 | 2,675 | 0.49 | 0.02 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 759 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.15 | 0.32 | 0.00 | 0.00% | 0 | 303 | 1.43 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 125 | 1.58 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 18 | 1.72 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.88 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.96 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.75 | 1.10 | 0.00 | 0.00% | 0 | 12 | 1.96 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.75 | 0.00 | 0.00% | 0 | 22 | 2.15 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/30/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 2.00 | 3.50 | 0.00 | 0.00% | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 6 | 2.13 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:51 PM EST |
| 45.00 | 0.10 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,498 | 0.72 | -0.01 | 0.00 | -0.02 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 0.10 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 128 | 0.48 | -0.08 | 0.02 | -0.05 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 0.80 | 1.10 | 1.10 | -1.18 | -51.76% | 29 | 91 | 0.40 | -0.27 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 2.90 | 4.30 | 5.00 | 0.00 | 0.00% | 0 | 175 | 0.44 | -0.61 | 0.07 | -0.06 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 6.50 | 8.50 | 8.30 | +1.10 | +15.28% | 5 | 101 | 0.69 | -0.89 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 11.40 | 13.50 | 12.04 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.98 | 0.01 | 0.00 | 2/12/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 16.40 | 18.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 80.00 | 21.80 | 23.50 | 26.61 | 0.00 | 0.00% | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 26.10 | 29.30 | 18.40 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 31.00 | 34.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 36.00 | 39.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 100.00 | 41.00 | 44.30 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 105.00 | 46.00 | 49.30 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 110.00 | 51.00 | 54.30 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 115.00 | 55.30 | 59.30 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 120.00 | 60.30 | 64.30 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 125.00 | 65.40 | 69.30 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |