Options Chain for IRADIMED CORP COM (IRMD) - $92.20 as of 6/22/2026 2:12:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 44.50 | 45.00 | 49.60 | 47.30 | % | 1.06 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 49.50 | 40.00 | 44.60 | 42.30 | % | 0.85 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 54.50 | 35.00 | 39.70 | 37.35 | % | 0.69 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 59.50 | 30.00 | 34.50 | 32.25 | % | 0.54 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 64.50 | 25.00 | 29.70 | 27.35 | % | 0.42 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 69.50 | 20.20 | 24.70 | 22.45 | 27.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 3/27/2026 | 6/22/2026 3:59:50 PM EST |
| 74.50 | 15.30 | 19.90 | 17.60 | 13.70 | 0.00 | 0.00% | 0.24 | 0 | 23 | 0.96 | 0.98 | 0.00 | -0.02 | 5/15/2026 | 6/22/2026 3:59:50 PM EST |
| 79.50 | 10.60 | 15.00 | 12.80 | % | 0.16 | 0 | 0 | 0.82 | 0.93 | 0.01 | -0.03 | 6/22/2026 3:59:50 PM EST | |||
| 84.50 | 6.70 | 11.00 | 8.85 | 7.87 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.71 | 0.81 | 0.03 | -0.06 | 5/19/2026 | 6/22/2026 3:59:50 PM EST |
| 89.50 | 3.40 | 7.10 | 5.25 | 8.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | 0.63 | 0.04 | -0.08 | 6/11/2026 | 6/22/2026 3:59:50 PM EST |
| 94.50 | 1.75 | 3.00 | 2.38 | 2.85 | -0.31 | -9.81% | 0.03 | 1 | 3 | 0.36 | 0.41 | 0.04 | -0.08 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 99.50 | 0.05 | 4.90 | 2.48 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.49 | 0.23 | 0.03 | -0.06 | 5/19/2026 | 6/22/2026 3:59:50 PM EST |
| 104.50 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.96 | 0.11 | 0.02 | -0.04 | 5/26/2026 | 6/22/2026 3:59:50 PM EST |
| 109.50 | 0.00 | 4.80 | 2.40 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.09 | 0.04 | 0.01 | -0.02 | 5/21/2026 | 6/22/2026 3:59:50 PM EST |
| 114.50 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | 1.22 | 0.01 | 0.00 | -0.01 | 6/22/2026 3:59:50 PM EST | |||
| 119.50 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.33 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/22/2026 3:59:50 PM EST |
| 124.50 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/22/2026 3:59:50 PM EST |
| 129.50 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 134.50 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 139.50 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 144.50 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 44.50 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 49.50 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 54.50 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 59.50 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 64.50 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 69.50 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 6/22/2026 3:59:50 PM EST | |||
| 74.50 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | 1.34 | -0.02 | 0.00 | -0.02 | 6/22/2026 3:59:50 PM EST | |||
| 79.50 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.11 | -0.07 | 0.01 | -0.03 | 3/30/2026 | 6/22/2026 3:59:50 PM EST |
| 84.50 | 0.00 | 4.80 | 2.40 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.88 | -0.19 | 0.03 | -0.06 | 4/20/2026 | 6/22/2026 3:59:50 PM EST |
| 89.50 | 0.70 | 4.90 | 2.80 | 6.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.41 | -0.37 | 0.04 | -0.08 | 5/8/2026 | 6/22/2026 3:59:50 PM EST |
| 94.50 | 3.40 | 7.00 | 5.20 | 12.80 | 0.00 | 0.00% | 0.06 | 0 | 82 | 0.39 | -0.59 | 0.04 | -0.08 | 4/29/2026 | 6/22/2026 3:59:50 PM EST |
| 99.50 | 7.20 | 10.50 | 8.85 | % | 0.09 | 0 | 1 | 0.61 | -0.77 | 0.03 | -0.06 | 6/22/2026 3:59:50 PM EST | |||
| 104.50 | 10.80 | 15.10 | 12.95 | % | 0.12 | 0 | 12 | 0.69 | -0.89 | 0.02 | -0.04 | 6/22/2026 3:59:50 PM EST | |||
| 109.50 | 15.50 | 20.00 | 17.75 | % | 0.16 | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.02 | 6/22/2026 3:59:50 PM EST | |||
| 114.50 | 20.50 | 25.20 | 22.85 | % | 0.20 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 6/22/2026 3:59:50 PM EST | |||
| 119.50 | 25.50 | 30.20 | 27.85 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 124.50 | 30.50 | 35.20 | 32.85 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 129.50 | 35.50 | 40.20 | 37.85 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 134.50 | 40.50 | 45.20 | 42.85 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 139.50 | 45.50 | 50.20 | 47.85 | % | 0.34 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 144.50 | 50.50 | 55.20 | 52.85 | % | 0.37 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST |