Options Chain for RADNET INC COM (RDNT) - $78.84 as of 10/29/2025 9:12:19 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 | 36.90 | 40.90 | 38.90 | 39.70 | % | 0.97 | 1 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 45.00 | 32.00 | 35.70 | 33.85 | 28.75 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.07 | 1.00 | 0.00 | -0.01 | 10/9/2025 | 10/29/2025 3:59:59 PM EST |
| 50.00 | 27.10 | 30.80 | 28.95 | 29.30 | % | 0.58 | 1 | 0 | 1.79 | 0.99 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 55.00 | 22.70 | 25.50 | 24.10 | % | 0.44 | 0 | 0 | 1.43 | 0.97 | 0.00 | -0.03 | 10/29/2025 3:59:59 PM EST | |||
| 60.00 | 17.60 | 21.30 | 19.45 | 13.57 | 0.00 | 0.00% | 0.32 | 0 | 50 | 1.34 | 0.93 | 0.01 | -0.06 | 10/14/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 13.30 | 16.90 | 15.10 | 8.92 | 0.00 | 0.00% | 0.23 | 0 | 60 | 1.18 | 0.87 | 0.01 | -0.09 | 10/14/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 8.90 | 12.80 | 10.85 | 5.93 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.61 | 0.78 | 0.02 | -0.11 | 10/14/2025 | 10/29/2025 3:59:59 PM EST |
| 75.00 | 5.80 | 7.50 | 6.65 | 8.60 | +1.00 | +13.16% | 0.09 | 4 | 173 | 0.53 | 0.66 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 80.00 | 2.85 | 5.80 | 4.33 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 166 | 0.58 | 0.51 | 0.03 | -0.11 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 0.90 | 4.90 | 2.90 | 2.89 | 0.00 | 0.00% | 0.03 | 0 | 988 | 0.62 | 0.36 | 0.03 | -0.10 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 90.00 | 0.10 | 3.40 | 1.75 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.59 | 0.24 | 0.02 | -0.08 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 2.75 | 1.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.99 | 0.14 | 0.02 | -0.06 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.08 | 0.08 | 0.01 | -0.04 | 10/29/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.17 | 0.05 | 0.01 | -0.03 | 10/29/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.27 | 0.03 | 0.00 | -0.02 | 10/29/2025 3:59:59 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.06 | 0.00 | 0.00 | -0.01 | 9/24/2025 | 10/29/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | -0.01 | 0.00 | -0.02 | 9/19/2025 | 10/29/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.52 | -0.03 | 0.00 | -0.03 | 10/13/2025 | 10/29/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.31 | -0.07 | 0.01 | -0.06 | 10/22/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 0.35 | 3.10 | 1.73 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 145 | 0.86 | -0.13 | 0.01 | -0.09 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 1.50 | 2.00 | 1.75 | 2.00 | +0.28 | +16.28% | 0.03 | 10 | 307 | 0.69 | -0.22 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 75.00 | 2.20 | 3.80 | 3.00 | 2.90 | -0.50 | -14.71% | 0.04 | 1 | 1,501 | 0.63 | -0.34 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 80.00 | 4.30 | 6.30 | 5.30 | 6.40 | +0.80 | +14.29% | 0.07 | 5 | 69 | 0.62 | -0.49 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 7.20 | 10.30 | 8.75 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.65 | -0.64 | 0.03 | -0.10 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 90.00 | 11.10 | 14.00 | 12.55 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.95 | -0.76 | 0.02 | -0.08 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 95.00 | 15.30 | 18.20 | 16.75 | % | 0.18 | 0 | 0 | 0.97 | -0.86 | 0.02 | -0.06 | 10/29/2025 3:59:59 PM EST | |||
| 100.00 | 19.90 | 23.40 | 21.65 | % | 0.22 | 0 | 0 | 1.06 | -0.92 | 0.01 | -0.04 | 10/29/2025 3:59:59 PM EST | |||
| 105.00 | 24.90 | 28.30 | 26.60 | 23.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.15 | -0.95 | 0.01 | -0.03 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 110.00 | 29.90 | 33.30 | 31.60 | % | 0.29 | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.02 | 10/29/2025 3:59:59 PM EST |