Options Chain for IRHYTHM TECHNOLOGIES INC COM (IRTC) - $74.46 as of 11/20/2024 4:14:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.50 | 46.30 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 36.50 | 41.40 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 40.00 | 31.70 | 36.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 45.00 | 27.00 | 31.50 | 20.10 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:47 PM EST |
| 50.00 | 22.00 | 26.50 | 16.31 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.97 | 0.00 | -0.02 | 10/4/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 17.00 | 21.80 | 18.40 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.93 | 0.01 | -0.03 | 9/4/2024 | 11/20/2024 3:59:47 PM EST |
| 60.00 | 13.00 | 17.50 | % | 0 | 0 | 1.12 | 0.85 | 0.01 | -0.06 | 11/20/2024 3:59:47 PM EST | |||
| 65.00 | 9.00 | 13.10 | 16.25 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.76 | 0.02 | -0.08 | 10/22/2024 | 11/20/2024 3:59:47 PM EST |
| 70.00 | 6.60 | 9.80 | 12.70 | 0.00 | 0.00% | 0 | 22 | 0.75 | 0.64 | 0.03 | -0.09 | 10/22/2024 | 11/20/2024 3:59:47 PM EST |
| 75.00 | 3.90 | 7.10 | 5.19 | -6.07 | -53.91% | 3 | 26 | 0.72 | 0.50 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 80.00 | 2.85 | 3.50 | 3.20 | -0.80 | -20.00% | 4 | 82 | 0.66 | 0.36 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 85.00 | 1.50 | 2.00 | 1.75 | -0.75 | -30.00% | 4 | 11 | 0.63 | 0.24 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 90.00 | 0.40 | 1.25 | 0.90 | -0.70 | -43.75% | 2 | 255 | 0.60 | 0.17 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 95.00 | 0.00 | 0.85 | 0.65 | -0.45 | -40.91% | 1 | 13 | 0.60 | 0.12 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 100.00 | 0.00 | 0.95 | 0.40 | -0.19 | -32.21% | 16 | 153 | 0.76 | 0.07 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 105.00 | 0.00 | 4.80 | 0.21 | -0.32 | -60.38% | 10 | 27 | 1.54 | 0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 110.00 | 0.00 | 2.00 | 0.21 | 0.00 | 0.00% | 0 | 26 | 1.22 | 0.02 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.76 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.72 | 0.00 | 0.00% | 0 | 44 | 1.16 | 0.01 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 125.00 | 0.00 | 4.80 | 1.30 | 0.00 | 0.00% | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:47 PM EST |
| 130.00 | 0.00 | 2.70 | 0.40 | 0.00 | 0.00% | 0 | 14 | 1.48 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:47 PM EST |
| 135.00 | 0.00 | 3.00 | 1.15 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:47 PM EST |
| 140.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 36 | 1.06 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:47 PM EST |
| 145.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:47 PM EST |
| 150.00 | 0.00 | 4.80 | 2.05 | 0.00 | 0.00% | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 3:59:47 PM EST |
| 155.00 | 0.00 | 4.80 | 2.05 | 0.00 | 0.00% | 0 | 5 | 2.35 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:47 PM EST |
| 160.00 | 0.00 | 4.80 | 1.75 | 0.00 | 0.00% | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:47 PM EST |
| 165.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 6 | 2.47 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:47 PM EST |
| 170.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:47 PM EST |
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 180.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.85 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:47 PM EST |
| 40.00 | 0.00 | 4.80 | 2.05 | 0.00 | 0.00% | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:47 PM EST |
| 45.00 | 0.05 | 4.90 | 1.00 | 0.00 | 0.00% | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:47 PM EST |
| 50.00 | 0.00 | 1.25 | 0.87 | 0.00 | 0.00% | 0 | 50 | 1.13 | -0.03 | 0.00 | -0.02 | 10/31/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 0.05 | 4.90 | 0.51 | 0.00 | 0.00% | 0 | 15 | 1.12 | -0.07 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 60.00 | 0.65 | 4.60 | 0.98 | 0.00 | 0.00% | 0 | 6 | 1.02 | -0.15 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 65.00 | 0.00 | 4.40 | 0.85 | 0.00 | 0.00% | 0 | 30 | 0.69 | -0.24 | 0.02 | -0.08 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 70.00 | 3.10 | 5.80 | 2.50 | 0.00 | 0.00% | 0 | 76 | 0.75 | -0.36 | 0.03 | -0.09 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 75.00 | 4.80 | 8.20 | 6.50 | +3.00 | +85.72% | 1 | 48 | 0.69 | -0.50 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 80.00 | 8.10 | 11.30 | 7.60 | 0.00 | 0.00% | 0 | 42 | 0.70 | -0.64 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 85.00 | 10.50 | 15.00 | 6.93 | 0.00 | 0.00% | 0 | 140 | 0.58 | -0.76 | 0.02 | -0.07 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 90.00 | 14.90 | 19.50 | 13.10 | 0.00 | 0.00% | 0 | 8 | 1.02 | -0.83 | 0.02 | -0.06 | 8/1/2024 | 11/20/2024 3:59:47 PM EST |
| 95.00 | 19.80 | 24.00 | 16.20 | 0.00 | 0.00% | 0 | 4 | 1.09 | -0.88 | 0.01 | -0.05 | 8/1/2024 | 11/20/2024 3:59:47 PM EST |
| 100.00 | 24.40 | 28.50 | 34.01 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.93 | 0.01 | -0.03 | 8/13/2024 | 11/20/2024 3:59:47 PM EST |
| 105.00 | 29.00 | 33.50 | 17.50 | 0.00 | 0.00% | 0 | 22 | 1.24 | -0.97 | 0.01 | -0.02 | 7/26/2024 | 11/20/2024 3:59:47 PM EST |
| 110.00 | 34.00 | 38.90 | 18.78 | 0.00 | 0.00% | 0 | 280 | 1.34 | -0.98 | 0.00 | -0.01 | 5/13/2024 | 11/20/2024 3:59:47 PM EST |
| 115.00 | 39.00 | 43.90 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 5/13/2024 | 11/20/2024 3:59:47 PM EST |
| 120.00 | 44.00 | 48.90 | 31.30 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 5/21/2024 | 11/20/2024 3:59:47 PM EST |
| 125.00 | 49.00 | 53.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 130.00 | 54.00 | 58.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 135.00 | 59.00 | 63.90 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 140.00 | 64.00 | 68.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 145.00 | 69.00 | 73.90 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 150.00 | 74.00 | 78.90 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 155.00 | 79.00 | 83.90 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 160.00 | 84.00 | 88.90 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 165.00 | 89.00 | 93.90 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 170.00 | 94.00 | 98.90 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 175.00 | 99.00 | 103.90 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 180.00 | 104.00 | 108.80 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |