Options Chain for RADNET INC COM (RDNT) - $48.40 as of 4/29/2024 2:07:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.40 | 26.50 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 30.00 | 17.70 | 21.50 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 35.00 | 13.50 | 16.00 | % | 0 | 0 | 2.18 | 0.99 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 40.00 | 8.60 | 12.00 | 6.41 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.94 | 0.02 | -0.02 | 3/18/2024 | 4/29/2024 2:59:06 PM EST |
| 45.00 | 4.70 | 5.30 | 5.30 | +0.50 | +10.42% | 33 | 192 | 0.55 | 0.78 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 50.00 | 1.75 | 2.10 | 1.95 | +0.10 | +5.41% | 92 | 252 | 0.52 | 0.47 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 55.00 | 0.50 | 1.20 | 0.58 | -0.02 | -3.34% | 3 | 50 | 0.57 | 0.20 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 60.00 | 0.05 | 1.00 | 0.31 | 0.00 | 0.00% | 0 | 26 | 0.68 | 0.06 | 0.02 | -0.02 | 4/23/2024 | 4/29/2024 2:59:06 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.01 | 0.01 | -0.01 | 4/29/2024 2:59:06 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 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 | 2.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.90 | -0.01 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 2:59:06 PM EST |
| 40.00 | 0.05 | 1.15 | 0.15 | -0.15 | -50.00% | 10 | 600 | 0.68 | -0.06 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 45.00 | 0.30 | 0.95 | 0.85 | -0.30 | -26.09% | 92 | 327 | 0.53 | -0.22 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 50.00 | 2.25 | 3.00 | 2.70 | 0.00 | 0.00% | 72 | 125 | 0.51 | -0.53 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 55.00 | 5.90 | 8.00 | 7.20 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.80 | 0.05 | -0.05 | 4/12/2024 | 4/29/2024 2:59:06 PM EST |
| 60.00 | 9.00 | 12.00 | 11.80 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.94 | 0.02 | -0.02 | 4/23/2024 | 4/29/2024 2:59:06 PM EST |
| 65.00 | 15.40 | 17.10 | % | 0 | 0 | 1.51 | -0.99 | 0.01 | -0.01 | 4/29/2024 2:59:06 PM EST | |||
| 70.00 | 20.20 | 23.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST |