Options Chain for IRADIMED CORP COM (IRMD) - $100.18 as of 3/10/2026 7:58:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.50 | 46.00 | 43.75 | % | 0.80 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:54 PM EST | |||
| 60.00 | 36.50 | 41.40 | 38.95 | % | 0.65 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:54 PM EST | |||
| 65.00 | 31.50 | 36.40 | 33.95 | % | 0.52 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:54 PM EST | |||
| 70.00 | 26.60 | 31.50 | 29.05 | % | 0.42 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:54 PM EST | |||
| 75.00 | 21.50 | 26.30 | 23.90 | % | 0.32 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:54 PM EST | |||
| 80.00 | 16.50 | 21.30 | 18.90 | % | 0.24 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 3/10/2026 3:59:54 PM EST | |||
| 85.00 | 12.00 | 16.50 | 14.25 | % | 0.17 | 0 | 0 | 1.34 | 0.95 | 0.01 | -0.05 | 3/10/2026 3:59:54 PM EST | |||
| 90.00 | 7.40 | 12.00 | 9.70 | 15.68 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.13 | 0.84 | 0.03 | -0.11 | 3/4/2026 | 3/10/2026 3:59:54 PM EST |
| 95.00 | 3.80 | 8.00 | 5.90 | % | 0.06 | 0 | 0 | 0.56 | 0.67 | 0.04 | -0.17 | 3/10/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 3.10 | 1.55 | 5.35 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.59 | 0.47 | 0.04 | -0.18 | 3/2/2026 | 3/10/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 3.50 | 1.75 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.93 | 0.28 | 0.03 | -0.15 | 3/3/2026 | 3/10/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.38 | 0.14 | 0.02 | -0.10 | 3/4/2026 | 3/10/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.60 | 0.06 | 0.01 | -0.06 | 3/10/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.79 | 0.03 | 0.01 | -0.03 | 3/10/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.96 | 0.01 | 0.00 | -0.01 | 3/10/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.30 | 0.65 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/10/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.02 | -0.01 | 0.00 | -0.01 | 3/2/2026 | 3/10/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.68 | -0.05 | 0.01 | -0.05 | 3/10/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.35 | -0.16 | 0.03 | -0.11 | 3/9/2026 | 3/10/2026 3:59:54 PM EST |
| 95.00 | 0.05 | 4.90 | 2.48 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.59 | -0.33 | 0.04 | -0.17 | 3/9/2026 | 3/10/2026 3:59:54 PM EST |
| 100.00 | 1.50 | 5.10 | 3.30 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.65 | -0.53 | 0.04 | -0.18 | 1/23/2026 | 3/10/2026 3:59:54 PM EST |
| 105.00 | 4.50 | 8.60 | 6.55 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.68 | -0.72 | 0.03 | -0.15 | 3/4/2026 | 3/10/2026 3:59:54 PM EST |
| 110.00 | 9.00 | 13.30 | 11.15 | % | 0.10 | 0 | 0 | 0.84 | -0.86 | 0.02 | -0.10 | 3/10/2026 3:59:54 PM EST | |||
| 115.00 | 14.00 | 18.20 | 16.10 | % | 0.14 | 0 | 0 | 1.00 | -0.94 | 0.01 | -0.06 | 3/10/2026 3:59:54 PM EST | |||
| 120.00 | 19.00 | 23.20 | 21.10 | % | 0.18 | 0 | 0 | 1.16 | -0.97 | 0.01 | -0.03 | 3/10/2026 3:59:54 PM EST | |||
| 125.00 | 24.00 | 28.30 | 26.15 | % | 0.21 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 3/10/2026 3:59:54 PM EST | |||
| 130.00 | 29.00 | 33.30 | 31.15 | % | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:54 PM EST | |||
| 135.00 | 34.00 | 38.30 | 36.15 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:54 PM EST | |||
| 140.00 | 39.00 | 43.30 | 41.15 | % | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:54 PM EST | |||
| 145.00 | 44.00 | 48.30 | 46.15 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:54 PM EST |