Options Chain for IRHYTHM TECHNOLOGIES INC COM (IRTC) - $111.27 as of 4/26/2024 3:23:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 69.70 | 74.50 | % | 0 | 1 | 3.45 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 45.00 | 64.60 | 69.50 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 50.00 | 59.60 | 64.50 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 55.00 | 54.60 | 59.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 60.00 | 49.60 | 54.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 65.00 | 44.60 | 49.50 | % | 0 | 1 | 2.01 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 70.00 | 39.60 | 44.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 75.00 | 35.00 | 39.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 80.00 | 30.00 | 34.50 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 85.00 | 25.50 | 30.00 | % | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 90.00 | 21.20 | 25.00 | % | 0 | 0 | 1.10 | 0.92 | 0.01 | -0.08 | 4/26/2024 4:00:02 PM EST | |||
| 95.00 | 16.90 | 20.50 | % | 0 | 0 | 0.99 | 0.87 | 0.01 | -0.10 | 4/26/2024 4:00:02 PM EST | |||
| 100.00 | 13.60 | 16.20 | 13.10 | % | 1 | 1 | 0.71 | 0.80 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 4:00:02 PM EST | |
| 105.00 | 10.20 | 11.00 | 11.28 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.70 | 0.02 | -0.15 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 110.00 | 7.30 | 8.00 | 7.10 | -4.92 | -40.94% | 2 | 51 | 0.61 | 0.58 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 115.00 | 4.80 | 5.60 | 4.50 | -0.90 | -16.67% | 5 | 10 | 0.60 | 0.47 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 120.00 | 3.30 | 3.90 | 5.82 | 0.00 | 0.00% | 0 | 134 | 0.61 | 0.36 | 0.02 | -0.16 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 125.00 | 2.00 | 2.90 | 1.90 | -0.71 | -27.21% | 1 | 33 | 0.62 | 0.27 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 130.00 | 1.15 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 217 | 0.61 | 0.19 | 0.02 | -0.12 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 135.00 | 0.75 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 711 | 0.67 | 0.13 | 0.01 | -0.09 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 140.00 | 0.50 | 2.10 | 1.15 | 0.00 | 0.00% | 0 | 65 | 0.72 | 0.09 | 0.01 | -0.07 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 145.00 | 0.15 | 2.95 | 1.05 | 0.00 | 0.00% | 0 | 14 | 0.79 | 0.06 | 0.01 | -0.05 | 4/5/2024 | 4/26/2024 4:00:02 PM EST |
| 150.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.04 | 0.00 | -0.03 | 3/21/2024 | 4/26/2024 4:00:02 PM EST |
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.51 | 0.02 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.01 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.67 | 0.01 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,399 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 180.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 2 | 4.15 | 0.00 | 0.00 | -0.01 | 1/12/2024 | 4/26/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 4.80 | % | 0 | 1 | 3.74 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 1 | 3.37 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 1 | 3.04 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 1 | 2.75 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 8 | 2.48 | 0.00 | 0.00 | -0.01 | 1/18/2024 | 4/26/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 2 | 1.77 | -0.01 | 0.00 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 85.00 | 0.00 | 4.70 | % | 0 | 1 | 1.54 | -0.03 | 0.00 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 90.00 | 0.55 | 1.25 | 0.82 | 0.00 | 0.00% | 0 | 22 | 0.73 | -0.08 | 0.01 | -0.08 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 95.00 | 1.10 | 1.65 | 1.23 | -3.17 | -72.05% | 26 | 9 | 0.69 | -0.13 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 100.00 | 1.80 | 2.50 | 1.95 | +0.10 | +5.41% | 7 | 40 | 0.64 | -0.20 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 105.00 | 3.30 | 3.90 | 3.60 | +0.90 | +33.34% | 1 | 15 | 0.64 | -0.30 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 110.00 | 5.30 | 5.90 | 6.30 | 0.00 | 0.00% | 0 | 20 | 0.63 | -0.42 | 0.02 | -0.17 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 115.00 | 7.90 | 8.50 | 9.00 | 0.00 | 0.00% | 0 | 22 | 0.62 | -0.53 | 0.02 | -0.17 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 120.00 | 11.10 | 11.90 | 12.30 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.64 | 0.02 | -0.16 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 125.00 | 14.70 | 17.00 | 21.40 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.73 | 0.02 | -0.14 | 1/19/2024 | 4/26/2024 4:00:02 PM EST |
| 130.00 | 17.80 | 20.80 | 18.80 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.81 | 0.02 | -0.12 | 2/2/2024 | 4/26/2024 4:00:02 PM EST |
| 135.00 | 22.00 | 25.30 | % | 0 | 0 | 0.84 | -0.87 | 0.01 | -0.09 | 4/26/2024 4:00:02 PM EST | |||
| 140.00 | 26.50 | 31.00 | % | 0 | 0 | 1.03 | -0.91 | 0.01 | -0.07 | 4/26/2024 4:00:02 PM EST | |||
| 145.00 | 31.20 | 36.00 | % | 0 | 0 | 1.12 | -0.94 | 0.01 | -0.05 | 4/26/2024 4:00:02 PM EST | |||
| 150.00 | 36.00 | 40.50 | % | 0 | 0 | 1.20 | -0.96 | 0.00 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 155.00 | 41.00 | 45.50 | % | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 160.00 | 46.00 | 50.50 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 165.00 | 51.00 | 55.50 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 170.00 | 56.00 | 60.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 175.00 | 61.00 | 65.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 180.00 | 66.00 | 70.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |