Options Chain for RADNET INC COM (RDNT) - $82.16 as of 11/20/2024 8:38:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 55.00 | 59.30 | 66.20 | 0.00 | 0.00% | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 50.10 | 54.20 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 35.00 | 45.10 | 49.20 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 40.30 | 43.60 | 37.60 | 0.00 | 0.00% | 0 | 7 | 2.24 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 35.20 | 38.50 | 36.15 | +14.15 | +64.32% | 5 | 26 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 30.20 | 33.60 | 20.20 | 0.00 | 0.00% | 0 | 11 | 1.30 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 25.80 | 28.70 | 26.04 | +10.74 | +70.20% | 5 | 42 | 1.19 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 21.10 | 23.50 | 27.60 | 0.00 | 0.00% | 0 | 47 | 0.88 | 0.99 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 16.20 | 18.90 | 14.60 | 0.00 | 0.00% | 0 | 95 | 0.36 | 0.95 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 11.30 | 13.80 | 9.00 | 0.00 | 0.00% | 0 | 180 | 0.33 | 0.91 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 7.90 | 9.20 | 6.40 | 0.00 | 0.00% | 0 | 233 | 0.39 | 0.82 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 4.60 | 5.30 | 5.10 | +1.50 | +41.67% | 46 | 142 | 0.38 | 0.64 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 2.30 | 2.65 | 2.45 | +0.60 | +32.44% | 24 | 424 | 0.37 | 0.42 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 0.75 | 1.40 | 0.90 | +0.40 | +80.00% | 1 | 357 | 0.37 | 0.24 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 0.30 | 0.60 | 0.40 | 0.00 | 0.00% | 4 | 33 | 0.38 | 0.12 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 2.35 | 1.20 | 0.00 | 0.00% | 0 | 18 | 0.57 | 0.05 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 1.75 | 0.37 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.02 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.95 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 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 | 1.95 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.91 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.51 | 0.00 | 0.00% | 0 | 40 | 1.15 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 1.95 | 1.06 | 0.00 | 0.00% | 0 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 2.20 | 0.12 | 0.00 | 0.00% | 0 | 44 | 1.20 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 99 | 0.72 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 0.10 | 2.30 | 0.22 | -0.08 | -26.67% | 28 | 126 | 1.52 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 0.10 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 419 | 0.49 | -0.05 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 0.15 | 0.65 | 0.50 | -0.45 | -47.37% | 1 | 139 | 0.43 | -0.09 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 0.80 | 1.30 | 1.30 | -0.20 | -13.34% | 21 | 502 | 0.41 | -0.18 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 2.40 | 2.80 | 3.00 | -0.50 | -14.29% | 9 | 62 | 0.40 | -0.36 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 4.20 | 6.20 | 6.25 | -0.29 | -4.44% | 1 | 31 | 0.40 | -0.58 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 8.10 | 10.10 | 9.40 | -3.35 | -26.28% | 1 | 73 | 0.43 | -0.76 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 12.10 | 14.60 | 10.50 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.88 | 0.02 | -0.03 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 16.70 | 19.50 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 21.50 | 25.00 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 25.80 | 30.10 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 115.00 | 31.40 | 35.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 36.00 | 40.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 41.30 | 45.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |