Options Chain for RADNET INC COM (RDNT) - $74.68 as of 12/23/2025 1:56:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.50 | 34.00 | 32.75 | % | 0.82 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 12/23/2025 1:59:07 PM EST | |||
| 45.00 | 26.50 | 29.10 | 27.80 | % | 0.62 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 12/23/2025 1:59:07 PM EST | |||
| 50.00 | 21.60 | 24.20 | 22.90 | % | 0.46 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.02 | 12/23/2025 1:59:07 PM EST | |||
| 55.00 | 16.70 | 19.30 | 18.00 | 16.00 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.02 | 0.95 | 0.01 | -0.04 | 12/16/2025 | 12/23/2025 1:59:07 PM EST |
| 60.00 | 12.10 | 14.60 | 13.35 | 11.20 | 0.00 | 0.00% | 0.22 | 0 | 65 | 0.85 | 0.88 | 0.01 | -0.06 | 12/16/2025 | 12/23/2025 1:59:07 PM EST |
| 65.00 | 7.90 | 10.20 | 9.05 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.72 | 0.79 | 0.02 | -0.08 | 12/16/2025 | 12/23/2025 1:59:07 PM EST |
| 70.00 | 5.10 | 5.70 | 5.40 | 4.90 | -1.46 | -22.96% | 0.08 | 3 | 45 | 0.51 | 0.65 | 0.04 | -0.08 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 75.00 | 2.45 | 2.80 | 2.63 | 2.50 | -1.40 | -35.90% | 0.04 | 5 | 3,053 | 0.46 | 0.44 | 0.04 | -0.08 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 80.00 | 0.70 | 1.05 | 0.88 | 1.00 | -0.60 | -37.50% | 0.01 | 108 | 3,343 | 0.43 | 0.25 | 0.04 | -0.06 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 85.00 | 0.25 | 0.35 | 0.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.40 | 0.11 | 0.02 | -0.04 | 12/19/2025 | 12/23/2025 1:59:07 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.48 | 0.05 | 0.01 | -0.02 | 12/12/2025 | 12/23/2025 1:59:07 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.78 | 0.02 | 0.00 | -0.01 | 11/12/2025 | 12/23/2025 1:59:07 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:07 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:07 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:07 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:07 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | +0.05 | +100.00% | 0.01 | 10 | 1 | 1.64 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.02 | 11/10/2025 | 12/23/2025 1:59:07 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.90 | -0.05 | 0.01 | -0.04 | 12/16/2025 | 12/23/2025 1:59:07 PM EST |
| 60.00 | 0.40 | 0.75 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 1 | 626 | 0.63 | -0.12 | 0.01 | -0.06 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 65.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.15 | +17.65% | 0.02 | 5 | 198 | 0.53 | -0.21 | 0.02 | -0.08 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 70.00 | 2.10 | 2.25 | 2.18 | 2.10 | +0.28 | +15.39% | 0.03 | 10 | 6,568 | 0.47 | -0.35 | 0.04 | -0.08 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 75.00 | 4.20 | 4.60 | 4.40 | 4.30 | +0.40 | +10.26% | 0.06 | 93 | 527 | 0.46 | -0.56 | 0.04 | -0.08 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 80.00 | 7.70 | 8.10 | 7.90 | 7.80 | +1.10 | +16.42% | 0.10 | 9 | 115 | 0.45 | -0.75 | 0.04 | -0.06 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 85.00 | 11.50 | 13.80 | 12.65 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.77 | -0.89 | 0.02 | -0.04 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 90.00 | 15.70 | 18.80 | 17.25 | % | 0.19 | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.02 | 12/23/2025 1:59:07 PM EST | |||
| 95.00 | 20.50 | 23.60 | 22.05 | % | 0.23 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 12/23/2025 1:59:07 PM EST | |||
| 100.00 | 25.30 | 28.80 | 27.05 | % | 0.27 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 105.00 | 30.50 | 33.80 | 32.15 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 110.00 | 35.50 | 38.80 | 37.15 | % | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 115.00 | 40.30 | 43.80 | 42.05 | % | 0.37 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 120.00 | 45.50 | 48.80 | 47.15 | % | 0.39 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST |