Options Chain for IRHYTHM TECHNOLOGIES INC COM (IRTC) - $181.87 as of 12/3/2025 4:06:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 146.30 | 149.90 | 148.10 | 173.50 | 0.00 | 0.00% | 4.23 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 4:00:04 PM EST |
| 40.00 | 141.30 | 145.00 | 143.15 | % | 3.58 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 45.00 | 136.30 | 140.10 | 138.20 | % | 3.07 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 50.00 | 131.30 | 135.10 | 133.20 | % | 2.66 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 55.00 | 126.30 | 130.10 | 128.20 | 33.00 | 0.00 | 0.00% | 2.33 | 0 | 3 | 3.66 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 12/3/2025 4:00:04 PM EST |
| 60.00 | 121.30 | 125.10 | 123.20 | % | 2.05 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 65.00 | 116.30 | 120.10 | 118.20 | 37.00 | 0.00 | 0.00% | 1.82 | 0 | 5 | 3.18 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 12/3/2025 4:00:04 PM EST |
| 70.00 | 111.40 | 115.00 | 113.20 | 32.82 | 0.00 | 0.00% | 1.62 | 0 | 3 | 2.94 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 12/3/2025 4:00:04 PM EST |
| 75.00 | 106.40 | 110.00 | 108.20 | 40.50 | 0.00 | 0.00% | 1.44 | 0 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 12/3/2025 4:00:04 PM EST |
| 80.00 | 101.40 | 105.00 | 103.20 | 105.34 | 0.00 | 0.00% | 1.29 | 0 | 9 | 2.56 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 4:00:04 PM EST |
| 85.00 | 96.40 | 100.20 | 98.30 | 36.18 | 0.00 | 0.00% | 1.16 | 0 | 4 | 2.46 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 12/3/2025 4:00:04 PM EST |
| 90.00 | 91.40 | 95.20 | 93.30 | 32.00 | 0.00 | 0.00% | 1.04 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 12/3/2025 4:00:04 PM EST |
| 95.00 | 86.40 | 90.20 | 88.30 | % | 0.93 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 100.00 | 81.40 | 85.20 | 83.30 | 88.57 | 0.00 | 0.00% | 0.83 | 0 | 11 | 2.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:04 PM EST |
| 105.00 | 76.40 | 80.20 | 78.30 | 19.94 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 12/3/2025 4:00:04 PM EST |
| 110.00 | 71.40 | 75.10 | 73.25 | 15.02 | 0.00 | 0.00% | 0.67 | 0 | 9 | 1.71 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 12/3/2025 4:00:04 PM EST |
| 115.00 | 66.50 | 70.10 | 68.30 | 15.80 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 12/3/2025 4:00:04 PM EST |
| 120.00 | 61.50 | 65.20 | 63.35 | 32.43 | 0.00 | 0.00% | 0.53 | 0 | 37 | 1.48 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/3/2025 4:00:04 PM EST |
| 125.00 | 56.50 | 60.30 | 58.40 | 9.00 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.39 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 12/3/2025 4:00:04 PM EST |
| 130.00 | 51.50 | 55.30 | 53.40 | 47.21 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.27 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/3/2025 4:00:04 PM EST |
| 135.00 | 46.60 | 50.30 | 48.45 | 33.85 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.16 | 1.00 | 0.00 | -0.02 | 11/18/2025 | 12/3/2025 4:00:04 PM EST |
| 140.00 | 41.60 | 45.30 | 43.45 | 22.78 | 0.00 | 0.00% | 0.31 | 0 | 101 | 1.05 | 0.99 | 0.00 | -0.03 | 11/17/2025 | 12/3/2025 4:00:04 PM EST |
| 145.00 | 36.70 | 40.40 | 38.55 | 39.18 | 0.00 | 0.00% | 0.27 | 0 | 34 | 0.96 | 0.99 | 0.00 | -0.04 | 10/17/2025 | 12/3/2025 4:00:04 PM EST |
| 150.00 | 31.80 | 35.60 | 33.70 | 35.00 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.88 | 0.97 | 0.00 | -0.06 | 9/23/2025 | 12/3/2025 4:00:04 PM EST |
| 155.00 | 27.10 | 30.80 | 28.95 | 14.52 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.80 | 0.95 | 0.01 | -0.08 | 11/17/2025 | 12/3/2025 4:00:04 PM EST |
| 160.00 | 22.60 | 26.20 | 24.40 | 25.15 | 0.00 | 0.00% | 0.15 | 0 | 101 | 0.74 | 0.92 | 0.01 | -0.11 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 165.00 | 18.40 | 21.80 | 20.10 | 27.50 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.68 | 0.86 | 0.01 | -0.17 | 10/31/2025 | 12/3/2025 4:00:04 PM EST |
| 170.00 | 14.10 | 17.50 | 15.80 | 36.00 | 0.00 | 0.00% | 0.09 | 0 | 81 | 0.41 | 0.80 | 0.02 | -0.19 | 10/31/2025 | 12/3/2025 4:00:04 PM EST |
| 175.00 | 10.10 | 13.50 | 11.80 | 3.85 | 0.00 | 0.00% | 0.07 | 0 | 114 | 0.41 | 0.72 | 0.02 | -0.21 | 11/17/2025 | 12/3/2025 4:00:04 PM EST |
| 180.00 | 7.40 | 10.50 | 8.95 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.44 | 0.62 | 0.02 | -0.22 | 11/24/2025 | 12/3/2025 4:00:04 PM EST |
| 185.00 | 4.20 | 7.30 | 5.75 | 7.45 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.40 | 0.50 | 0.02 | -0.22 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 190.00 | 2.30 | 5.10 | 3.70 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.39 | 0.38 | 0.02 | -0.19 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 195.00 | 1.05 | 3.50 | 2.28 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.39 | 0.27 | 0.02 | -0.16 | 11/18/2025 | 12/3/2025 4:00:04 PM EST |
| 200.00 | 0.05 | 3.90 | 1.98 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.40 | 0.19 | 0.02 | -0.14 | 11/26/2025 | 12/3/2025 4:00:04 PM EST |
| 210.00 | 0.10 | 2.55 | 1.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.49 | 0.09 | 0.01 | -0.08 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.51 | 0.04 | 0.00 | -0.05 | 11/25/2025 | 12/3/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 12/3/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/3/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/3/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.88 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 12/3/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 12/3/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.56 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 12/3/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.32 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 12/3/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 16.10 | 0.00 | 0.00% | 0.02 | 0 | 975 | 3.11 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 12/3/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/3/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 20.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.72 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 12/3/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 8.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 12/3/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 29.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 12/3/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 22.20 | 0.00 | 0.00% | 0.01 | 0 | 275 | 2.23 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 12/3/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 852 | 1.46 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/3/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 6.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 12/3/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.81 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/3/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 10.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.22 | 0.00 | 0.00 | -0.02 | 8/21/2025 | 12/3/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 2.35 | 1.18 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | -0.01 | 0.00 | -0.03 | 11/17/2025 | 12/3/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 2.45 | 1.23 | 17.98 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.04 | 6/13/2025 | 12/3/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 2.65 | 1.33 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.95 | -0.03 | 0.00 | -0.06 | 11/17/2025 | 12/3/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 2.70 | 1.35 | 13.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | -0.05 | 0.01 | -0.08 | 8/18/2025 | 12/3/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 3.00 | 1.50 | 3.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.08 | 0.01 | -0.11 | 11/21/2025 | 12/3/2025 4:00:04 PM EST |
| 165.00 | 0.20 | 2.60 | 1.40 | 40.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.14 | 0.01 | -0.17 | 5/2/2025 | 12/3/2025 4:00:04 PM EST |
| 170.00 | 1.70 | 4.40 | 3.05 | % | 0.02 | 0 | 0 | 0.55 | -0.20 | 0.02 | -0.19 | 12/3/2025 4:00:04 PM EST | |||
| 175.00 | 1.80 | 4.80 | 3.30 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.46 | -0.28 | 0.02 | -0.21 | 11/26/2025 | 12/3/2025 4:00:04 PM EST |
| 180.00 | 3.40 | 6.90 | 5.15 | % | 0.03 | 0 | 0 | 0.46 | -0.38 | 0.02 | -0.22 | 12/3/2025 4:00:04 PM EST | |||
| 185.00 | 5.60 | 8.80 | 7.20 | 16.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.44 | -0.50 | 0.02 | -0.22 | 9/10/2025 | 12/3/2025 4:00:04 PM EST |
| 190.00 | 8.40 | 11.70 | 10.05 | % | 0.05 | 0 | 0 | 0.43 | -0.62 | 0.02 | -0.19 | 12/3/2025 4:00:04 PM EST | |||
| 195.00 | 12.00 | 15.50 | 13.75 | % | 0.07 | 0 | 0 | 0.43 | -0.73 | 0.02 | -0.16 | 12/3/2025 4:00:04 PM EST | |||
| 200.00 | 16.10 | 19.90 | 18.00 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.61 | -0.81 | 0.02 | -0.14 | 10/31/2025 | 12/3/2025 4:00:04 PM EST |
| 210.00 | 25.40 | 29.00 | 27.20 | % | 0.13 | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.08 | 12/3/2025 4:00:04 PM EST | |||
| 220.00 | 35.00 | 38.80 | 36.90 | % | 0.17 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.05 | 12/3/2025 4:00:04 PM EST | |||
| 230.00 | 45.10 | 48.70 | 46.90 | % | 0.20 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 12/3/2025 4:00:04 PM EST | |||
| 240.00 | 55.10 | 58.70 | 56.90 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 250.00 | 65.10 | 68.70 | 66.90 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 260.00 | 75.10 | 78.70 | 76.90 | 86.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/3/2025 4:00:04 PM EST |
| 270.00 | 85.10 | 88.40 | 86.75 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST |