Options Chain for IRADIMED CORP COM (IRMD) - $92.31 as of 12/2/2025 9:29:45 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 | 51.00 | 55.20 | 53.10 | % | 1.33 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 12/1/2025 3:59:51 PM EST | |||
| 45.00 | 46.00 | 50.30 | 48.15 | % | 1.07 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/1/2025 3:59:51 PM EST | |||
| 50.00 | 41.00 | 45.40 | 43.20 | % | 0.86 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/1/2025 3:59:51 PM EST | |||
| 55.00 | 36.00 | 40.40 | 38.20 | % | 0.69 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/1/2025 3:59:51 PM EST | |||
| 60.00 | 31.00 | 35.30 | 33.15 | % | 0.55 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/1/2025 3:59:51 PM EST | |||
| 65.00 | 26.00 | 30.30 | 28.15 | % | 0.43 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/1/2025 3:59:51 PM EST | |||
| 70.00 | 21.00 | 25.30 | 23.15 | % | 0.33 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 12/1/2025 3:59:51 PM EST | |||
| 75.00 | 16.00 | 20.40 | 18.20 | % | 0.24 | 0 | 0 | 1.22 | 0.98 | 0.01 | -0.02 | 12/1/2025 3:59:51 PM EST | |||
| 80.00 | 11.00 | 15.50 | 13.25 | 12.09 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.98 | 0.92 | 0.02 | -0.05 | 11/26/2025 | 12/1/2025 3:59:51 PM EST |
| 85.00 | 6.00 | 10.50 | 8.25 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.81 | 0.80 | 0.03 | -0.08 | 11/18/2025 | 12/1/2025 3:59:51 PM EST |
| 90.00 | 2.00 | 6.50 | 4.25 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.67 | 0.60 | 0.04 | -0.10 | 11/25/2025 | 12/1/2025 3:59:51 PM EST |
| 95.00 | 0.65 | 2.70 | 1.68 | 2.05 | +0.55 | +36.67% | 0.02 | 1 | 52 | 0.45 | 0.39 | 0.04 | -0.10 | 12/2/2025 | 12/1/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 0.96 | 0.21 | 0.03 | -0.08 | 12/1/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 1.14 | 0.10 | 0.02 | -0.05 | 12/1/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.31 | 0.04 | 0.01 | -0.02 | 12/1/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 12/1/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | -0.02 | 0.01 | -0.02 | 11/3/2025 | 12/1/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.74 | -0.08 | 0.02 | -0.05 | 12/1/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 4.20 | 2.10 | 2.83 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.81 | -0.20 | 0.03 | -0.08 | 11/4/2025 | 12/1/2025 3:59:51 PM EST |
| 90.00 | 0.05 | 4.90 | 2.48 | % | 0.03 | 0 | 0 | 0.61 | -0.40 | 0.04 | -0.10 | 12/1/2025 3:59:51 PM EST | |||
| 95.00 | 1.60 | 4.70 | 3.15 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.61 | 0.04 | -0.10 | 11/28/2025 | 12/1/2025 3:59:51 PM EST |
| 100.00 | 5.20 | 9.50 | 7.35 | % | 0.07 | 0 | 0 | 0.56 | -0.79 | 0.03 | -0.08 | 12/1/2025 3:59:51 PM EST | |||
| 105.00 | 10.00 | 14.50 | 12.25 | % | 0.12 | 0 | 0 | 0.75 | -0.90 | 0.02 | -0.05 | 12/1/2025 3:59:51 PM EST | |||
| 110.00 | 14.80 | 19.50 | 17.15 | % | 0.16 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.02 | 12/1/2025 3:59:51 PM EST |