Options Chain for RADNET INC COM (RDNT) - $79.00 as of 11/10/2026 8:44:23 AM 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 | 36.70 | 39.40 | 38.05 | % | 0.95 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:53 AM EST | |||
| 45.00 | 31.80 | 34.20 | 33.00 | % | 0.73 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:53 AM EST | |||
| 50.00 | 26.70 | 29.40 | 28.05 | % | 0.56 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:53 AM EST | |||
| 55.00 | 21.90 | 24.50 | 23.20 | 25.00 | 0.00 | 0.00% | 0.42 | 0 | 42 | 2.08 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 10:58:53 AM EST |
| 60.00 | 17.00 | 19.50 | 18.25 | 10.94 | 0.00 | 0.00% | 0.30 | 0 | 30 | 1.70 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/10/2026 10:58:53 AM EST |
| 65.00 | 12.20 | 14.80 | 13.50 | 15.25 | 0.00 | 0.00% | 0.21 | 0 | 88 | 1.42 | 0.97 | 0.01 | -0.02 | 11/9/2026 | 11/10/2026 10:58:53 AM EST |
| 70.00 | 7.50 | 9.60 | 8.55 | 9.00 | -1.50 | -14.29% | 0.12 | 1 | 44 | 1.00 | 0.85 | 0.03 | -0.08 | 11/10/2026 | 11/10/2026 10:58:53 AM EST |
| 75.00 | 4.20 | 5.20 | 4.70 | 4.70 | -0.55 | -10.48% | 0.06 | 55 | 388 | 0.57 | 0.67 | 0.05 | -0.12 | 11/10/2026 | 11/10/2026 10:58:53 AM EST |
| 80.00 | 0.80 | 2.00 | 1.40 | 1.70 | -1.60 | -48.49% | 0.02 | 4 | 90 | 0.48 | 0.36 | 0.06 | -0.11 | 11/10/2026 | 11/10/2026 10:58:53 AM EST |
| 85.00 | 0.15 | 1.85 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.61 | 0.12 | 0.03 | -0.06 | 11/9/2026 | 11/10/2026 10:58:53 AM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.20 | 0.03 | 0.01 | -0.02 | 10/23/2026 | 11/10/2026 10:58:53 AM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:53 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:53 AM EST | |||
| 105.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:53 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:53 AM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.10 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 10:58:53 AM 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.56 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 10:58:53 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 10:58:53 AM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/10/2026 10:58:53 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/10/2026 10:58:53 AM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.12 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 10:58:53 AM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.91 | -0.03 | 0.01 | -0.02 | 11/9/2026 | 11/10/2026 10:58:53 AM EST |
| 70.00 | 0.15 | 0.85 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.55 | -0.15 | 0.03 | -0.08 | 11/9/2026 | 11/10/2026 10:58:53 AM EST |
| 75.00 | 1.00 | 1.60 | 1.30 | 1.40 | -0.10 | -6.67% | 0.02 | 1 | 215 | 0.57 | -0.33 | 0.05 | -0.12 | 11/10/2026 | 11/10/2026 10:58:53 AM EST |
| 80.00 | 3.10 | 3.50 | 3.30 | 4.05 | +0.55 | +15.72% | 0.04 | 6 | 33 | 0.54 | -0.64 | 0.06 | -0.11 | 11/10/2026 | 11/10/2026 10:58:53 AM EST |
| 85.00 | 6.70 | 8.60 | 7.65 | 7.49 | +0.49 | +7.00% | 0.09 | 2 | 12 | 0.70 | -0.88 | 0.03 | -0.06 | 11/10/2026 | 11/10/2026 10:58:53 AM EST |
| 90.00 | 10.70 | 13.10 | 11.90 | % | 0.13 | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.02 | 11/10/2026 10:58:53 AM EST | |||
| 95.00 | 15.60 | 18.30 | 16.95 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:53 AM EST | |||
| 100.00 | 20.60 | 23.60 | 22.10 | % | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:53 AM EST | |||
| 105.00 | 25.60 | 28.50 | 27.05 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:53 AM EST | |||
| 110.00 | 30.60 | 33.30 | 31.95 | % | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:53 AM EST | |||
| 115.00 | 35.60 | 38.40 | 37.00 | % | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:53 AM EST |