Options Chain for RADNET INC COM (RDNT) - $48.85 as of 4/26/2024 3:41:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.20 | 26.00 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 17.90 | 21.00 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 12.00 | 16.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 40.00 | 8.20 | 11.50 | 6.41 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.97 | 0.03 | -0.01 | 3/18/2024 | 4/26/2024 3:59:56 PM EST |
| 45.00 | 4.30 | 4.90 | 4.80 | -0.10 | -2.05% | 25 | 168 | 0.69 | 0.75 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 50.00 | 1.55 | 1.95 | 1.85 | -0.15 | -7.50% | 32 | 228 | 0.55 | 0.38 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 55.00 | 0.05 | 0.75 | 0.60 | +0.10 | +20.00% | 19 | 49 | 0.46 | 0.13 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 60.00 | 0.05 | 0.85 | 0.31 | 0.00 | 0.00% | 0 | 26 | 0.53 | 0.03 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 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 | 0.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.84 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:56 PM EST |
| 40.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 600 | 0.56 | -0.03 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 45.00 | 0.95 | 1.15 | 1.15 | +0.10 | +9.53% | 95 | 367 | 0.50 | -0.25 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 50.00 | 2.55 | 5.80 | 2.70 | 0.00 | 0.00% | 0 | 125 | 1.02 | -0.62 | 0.07 | -0.04 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 55.00 | 6.40 | 8.00 | 7.20 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.87 | 0.04 | -0.02 | 4/12/2024 | 4/26/2024 3:59:56 PM EST |
| 60.00 | 11.10 | 12.50 | 11.80 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.97 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 65.00 | 16.20 | 18.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 70.00 | 20.90 | 23.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |