Options Chain for IRHYTHM TECHNOLOGIES INC COM (IRTC) - $141.23 as of 5/30/2025 5:33:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 88.80 | 92.80 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 55.00 | 83.70 | 87.80 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 60.00 | 78.60 | 82.80 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 73.80 | 77.80 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 69.20 | 72.90 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 75.00 | 63.90 | 67.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 80.00 | 58.70 | 62.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 85.00 | 54.20 | 58.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 90.00 | 49.90 | 53.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 95.00 | 44.70 | 48.10 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 100.00 | 39.80 | 43.10 | 42.30 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.98 | 0.00 | -0.05 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 105.00 | 34.80 | 38.20 | 37.50 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.97 | 0.00 | -0.06 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 29.40 | 33.40 | 26.50 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.95 | 0.00 | -0.08 | 5/6/2025 | 5/30/2025 3:59:53 PM EST |
| 115.00 | 25.50 | 28.60 | 11.40 | 0.00 | 0.00% | 0 | 67 | 0.89 | 0.90 | 0.01 | -0.12 | 5/2/2025 | 5/30/2025 3:59:53 PM EST |
| 120.00 | 20.40 | 23.60 | 3.60 | 0.00 | 0.00% | 0 | 40 | 0.75 | 0.87 | 0.01 | -0.14 | 4/24/2025 | 5/30/2025 3:59:53 PM EST |
| 125.00 | 16.20 | 18.90 | 13.50 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.79 | 0.01 | -0.18 | 5/5/2025 | 5/30/2025 3:59:53 PM EST |
| 130.00 | 12.00 | 15.30 | 12.95 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.73 | 0.02 | -0.18 | 5/7/2025 | 5/30/2025 3:59:53 PM EST |
| 135.00 | 8.80 | 10.00 | 9.78 | 0.00 | 0.00% | 0 | 18 | 0.44 | 0.66 | 0.02 | -0.17 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 140.00 | 5.70 | 7.00 | 6.75 | 0.00 | 0.00% | 0 | 51 | 0.43 | 0.55 | 0.02 | -0.17 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 145.00 | 3.40 | 4.70 | 6.47 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.42 | 0.03 | -0.16 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 150.00 | 1.65 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.32 | 0.02 | -0.15 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 155.00 | 0.90 | 2.40 | 1.75 | 0.00 | 0.00% | 0 | 97 | 0.42 | 0.23 | 0.02 | -0.14 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 160.00 | 0.75 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.18 | 0.01 | -0.12 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 165.00 | 0.45 | 2.40 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.13 | 0.01 | -0.10 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 170.00 | 0.20 | 1.95 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.08 | 0.01 | -0.07 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.07 | 0.01 | -0.07 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 180.00 | 0.10 | 2.40 | % | 0 | 0 | 0.92 | 0.03 | 0.00 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 185.00 | 0.05 | 2.35 | % | 0 | 0 | 0.98 | 0.02 | 0.00 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 2.25 | % | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.10 | 0.17 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 0.66 | 0.00 | 0.00% | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.45 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.65 | 0.00 | 0.00% | 0 | 2 | 1.42 | -0.01 | 0.00 | -0.04 | 5/2/2025 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.35 | 0.30 | 0.00 | 0.00% | 0 | 33 | 1.29 | -0.02 | 0.00 | -0.05 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.45 | 1.70 | 0.00 | 0.00% | 0 | 4 | 1.17 | -0.03 | 0.00 | -0.06 | 5/5/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.55 | 2.20 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.05 | 0.00 | -0.08 | 5/5/2025 | 5/30/2025 3:59:53 PM EST |
| 115.00 | 0.30 | 2.00 | 0.88 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.10 | 0.01 | -0.12 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 120.00 | 0.60 | 3.10 | 1.00 | 0.00 | 0.00% | 0 | 46 | 0.67 | -0.13 | 0.01 | -0.14 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 125.00 | 1.00 | 1.85 | 1.90 | 0.00 | 0.00% | 0 | 16 | 0.48 | -0.21 | 0.01 | -0.18 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 130.00 | 1.80 | 2.75 | 2.62 | 0.00 | 0.00% | 0 | 21 | 0.45 | -0.27 | 0.02 | -0.18 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 135.00 | 2.70 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 145 | 0.45 | -0.34 | 0.02 | -0.17 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 140.00 | 4.80 | 6.10 | 5.46 | 0.00 | 0.00% | 0 | 42 | 0.44 | -0.45 | 0.02 | -0.17 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 145.00 | 7.60 | 8.90 | 5.30 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.58 | 0.03 | -0.16 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 150.00 | 9.70 | 12.30 | % | 0 | 0 | 0.38 | -0.68 | 0.02 | -0.15 | 5/30/2025 3:59:53 PM EST | |||
| 155.00 | 13.70 | 17.30 | % | 0 | 0 | 0.65 | -0.77 | 0.02 | -0.14 | 5/30/2025 3:59:53 PM EST | |||
| 160.00 | 18.60 | 22.00 | % | 0 | 0 | 0.67 | -0.82 | 0.01 | -0.12 | 5/30/2025 3:59:53 PM EST | |||
| 165.00 | 23.20 | 26.00 | % | 0 | 0 | 0.64 | -0.87 | 0.01 | -0.10 | 5/30/2025 3:59:53 PM EST | |||
| 170.00 | 27.70 | 30.80 | % | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.07 | 5/30/2025 3:59:53 PM EST | |||
| 175.00 | 32.50 | 36.80 | % | 0 | 0 | 0.84 | -0.93 | 0.01 | -0.07 | 5/30/2025 3:59:53 PM EST | |||
| 180.00 | 37.50 | 40.90 | % | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 185.00 | 42.50 | 46.30 | % | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 190.00 | 47.40 | 51.40 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 195.00 | 52.40 | 56.20 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 200.00 | 57.40 | 61.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST |