Options Chain for IRADIMED CORP COM (IRMD) - $83.71 as of 4/30/2026 4:09:59 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 | 25.00 | 29.50 | 27.25 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 60.00 | 20.10 | 24.50 | 22.30 | % | 0.37 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 4/30/2026 1:58:59 PM EST | |||
| 65.00 | 15.50 | 20.00 | 17.75 | % | 0.27 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.06 | 4/30/2026 1:58:59 PM EST | |||
| 70.00 | 10.70 | 15.00 | 12.85 | % | 0.18 | 0 | 0 | 0.95 | 0.95 | 0.01 | -0.09 | 4/30/2026 1:58:59 PM EST | |||
| 75.00 | 6.50 | 11.00 | 8.75 | % | 0.12 | 0 | 0 | 0.89 | 0.85 | 0.02 | -0.13 | 4/30/2026 1:58:59 PM EST | |||
| 80.00 | 4.00 | 7.50 | 5.75 | % | 0.07 | 0 | 0 | 0.47 | 0.69 | 0.04 | -0.16 | 4/30/2026 1:58:59 PM EST | |||
| 85.00 | 1.40 | 4.90 | 3.15 | 3.50 | % | 0.04 | 1 | 0 | 0.51 | 0.49 | 0.04 | -0.15 | 4/30/2026 | 4/30/2026 1:58:59 PM EST | |
| 90.00 | 0.10 | 4.90 | 2.50 | % | 0.03 | 0 | 0 | 0.63 | 0.29 | 0.04 | -0.12 | 4/30/2026 1:58:59 PM EST | |||
| 95.00 | 0.05 | 4.90 | 2.48 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.80 | 0.14 | 0.02 | -0.07 | 4/24/2026 | 4/30/2026 1:58:59 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.50 | 0.06 | 0.01 | -0.04 | 4/30/2026 1:58:59 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.68 | 0.02 | 0.01 | -0.02 | 4/30/2026 1:58:59 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.84 | 0.01 | 0.00 | -0.01 | 4/30/2026 1:58:59 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/30/2026 1:58:59 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 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 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:58:59 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.01 | 4/30/2026 1:58:59 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.01 | -0.01 | 0.00 | -0.06 | 4/30/2026 1:58:59 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.66 | -0.05 | 0.01 | -0.09 | 4/30/2026 1:58:59 PM EST | |||
| 75.00 | 0.10 | 4.90 | 2.50 | % | 0.03 | 0 | 0 | 0.85 | -0.15 | 0.02 | -0.13 | 4/30/2026 1:58:59 PM EST | |||
| 80.00 | 0.50 | 4.20 | 2.35 | % | 0.03 | 0 | 0 | 0.60 | -0.31 | 0.04 | -0.16 | 4/30/2026 1:58:59 PM EST | |||
| 85.00 | 3.00 | 6.50 | 4.75 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 91 | 0.62 | -0.51 | 0.04 | -0.15 | 4/21/2026 | 4/30/2026 1:58:59 PM EST |
| 90.00 | 6.50 | 9.90 | 8.20 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.89 | -0.71 | 0.04 | -0.12 | 3/27/2026 | 4/30/2026 1:58:59 PM EST |
| 95.00 | 10.50 | 14.80 | 12.65 | % | 0.13 | 0 | 0 | 1.04 | -0.86 | 0.02 | -0.07 | 4/30/2026 1:58:59 PM EST | |||
| 100.00 | 15.50 | 19.90 | 17.70 | % | 0.18 | 0 | 0 | 1.23 | -0.94 | 0.01 | -0.04 | 4/30/2026 1:58:59 PM EST | |||
| 105.00 | 20.50 | 24.90 | 22.70 | % | 0.22 | 0 | 0 | 1.40 | -0.98 | 0.01 | -0.02 | 4/30/2026 1:58:59 PM EST | |||
| 110.00 | 25.50 | 29.90 | 27.70 | % | 0.25 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.01 | 4/30/2026 1:58:59 PM EST | |||
| 115.00 | 30.50 | 34.70 | 32.60 | % | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 120.00 | 35.50 | 39.90 | 37.70 | % | 0.31 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 125.00 | 40.50 | 44.90 | 42.70 | % | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 130.00 | 45.50 | 49.90 | 47.70 | % | 0.37 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 135.00 | 50.50 | 54.90 | 52.70 | % | 0.39 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 140.00 | 55.50 | 59.90 | 57.70 | % | 0.41 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 145.00 | 60.50 | 64.80 | 62.65 | % | 0.43 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 150.00 | 65.50 | 69.80 | 67.65 | % | 0.45 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST |