Options Chain for IRADIMED CORP COM (IRMD) - $88.28 as of 8/19/2026 7:40:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.00 | 39.80 | 37.40 | % | 0.75 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 55.00 | 30.00 | 34.80 | 32.40 | % | 0.59 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 60.00 | 25.00 | 29.80 | 27.40 | % | 0.46 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 65.00 | 20.00 | 24.80 | 22.40 | % | 0.34 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 70.00 | 15.00 | 19.80 | 17.40 | % | 0.25 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 75.00 | 10.00 | 14.80 | 12.40 | % | 0.17 | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 80.00 | 5.10 | 9.80 | 7.45 | % | 0.09 | 0 | 0 | 1.59 | 0.94 | 0.02 | -0.09 | 8/18/2026 4:00:03 PM EST | |||
| 85.00 | 0.55 | 5.40 | 2.98 | % | 0.04 | 0 | 0 | 1.20 | 0.71 | 0.07 | -0.28 | 8/18/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.79 | 0.31 | 0.08 | -0.30 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.46 | 0.10 | 0.03 | -0.17 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 4.50 | 2.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.75 | 0.01 | 0.01 | -0.02 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.27 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/18/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.40 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.70 | -0.06 | 0.02 | -0.09 | 8/18/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | -0.29 | 0.07 | -0.28 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 90.00 | 0.80 | 5.00 | 2.90 | 2.00 | -0.27 | -11.90% | 0.03 | 1 | 61 | 1.21 | -0.69 | 0.08 | -0.30 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 95.00 | 5.30 | 9.90 | 7.60 | % | 0.08 | 0 | 0 | 1.72 | -0.91 | 0.03 | -0.17 | 8/18/2026 4:00:03 PM EST | |||
| 100.00 | 10.30 | 14.90 | 12.60 | % | 0.13 | 0 | 0 | 2.17 | -0.99 | 0.01 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 105.00 | 15.30 | 19.90 | 17.60 | % | 0.17 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 110.00 | 20.30 | 24.90 | 22.60 | % | 0.21 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 115.00 | 25.30 | 29.90 | 27.60 | % | 0.24 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 120.00 | 30.30 | 34.90 | 32.60 | % | 0.27 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 125.00 | 35.30 | 39.90 | 37.60 | % | 0.30 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 130.00 | 40.30 | 44.90 | 42.60 | % | 0.33 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 135.00 | 45.30 | 49.90 | 47.60 | % | 0.35 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST |