Options Chain for IRHYTHM TECHNOLOGIES INC COM (IRTC) - $162.35 as of 8/13/2025 3:35:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 119.80 | 123.80 | 121.80 | % | 2.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 50.00 | 114.90 | 118.90 | 116.90 | % | 2.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 55.00 | 109.90 | 113.80 | 111.85 | % | 2.03 | 0 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 60.00 | 104.90 | 108.80 | 106.85 | % | 1.78 | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 65.00 | 99.90 | 103.80 | 101.85 | % | 1.57 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 70.00 | 94.90 | 98.80 | 96.85 | % | 1.38 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 75.00 | 89.90 | 93.90 | 91.90 | % | 1.23 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 80.00 | 84.90 | 88.80 | 86.85 | % | 1.09 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 85.00 | 79.90 | 83.80 | 81.85 | 32.20 | 0.00 | 0.00% | 0.96 | 0 | 1 | 6.29 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 8/13/2025 4:00:04 PM EST |
| 90.00 | 74.80 | 78.80 | 76.80 | 53.93 | 0.00 | 0.00% | 0.85 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/13/2025 4:00:04 PM EST |
| 95.00 | 70.00 | 73.80 | 71.90 | 45.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 4:00:04 PM EST |
| 100.00 | 64.90 | 68.80 | 66.85 | % | 0.67 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 105.00 | 60.00 | 63.70 | 61.85 | 38.50 | 0.00 | 0.00% | 0.59 | 0 | 35 | 4.54 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/13/2025 4:00:04 PM EST |
| 110.00 | 55.00 | 58.80 | 56.90 | 25.17 | 0.00 | 0.00% | 0.52 | 0 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/13/2025 4:00:04 PM EST |
| 115.00 | 50.00 | 53.70 | 51.85 | 28.60 | 0.00 | 0.00% | 0.45 | 0 | 37 | 3.81 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/13/2025 4:00:04 PM EST |
| 120.00 | 45.00 | 48.70 | 46.85 | 45.00 | 0.00 | 0.00% | 0.39 | 0 | 79 | 3.47 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:04 PM EST |
| 125.00 | 40.00 | 43.80 | 41.90 | 15.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 4:00:04 PM EST |
| 130.00 | 35.00 | 38.80 | 36.90 | 31.90 | 0.00 | 0.00% | 0.28 | 0 | 9 | 2.86 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:04 PM EST |
| 135.00 | 30.00 | 33.80 | 31.90 | 25.85 | 0.00 | 0.00% | 0.24 | 0 | 34 | 2.53 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:04 PM EST |
| 140.00 | 25.10 | 28.80 | 26.95 | 26.50 | +3.55 | +15.47% | 0.19 | 1 | 64 | 2.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 145.00 | 20.00 | 23.90 | 21.95 | 19.90 | 0.00 | 0.00% | 0.15 | 0 | 33 | 1.94 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:04 PM EST |
| 150.00 | 15.50 | 18.10 | 16.80 | 11.08 | 0.00 | 0.00% | 0.11 | 0 | 137 | 1.33 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:04 PM EST |
| 155.00 | 10.20 | 13.80 | 12.00 | 6.69 | 0.00 | 0.00% | 0.08 | 0 | 46 | 1.26 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:04 PM EST |
| 160.00 | 5.80 | 8.70 | 7.25 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.90 | 0.93 | 0.04 | -0.13 | 8/11/2025 | 8/13/2025 4:00:04 PM EST |
| 165.00 | 2.35 | 4.40 | 3.38 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.44 | 0.66 | 0.07 | -0.41 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.80 | 1.40 | 0.68 | +0.48 | +240.00% | 0.01 | 1 | 237 | 0.83 | 0.28 | 0.07 | -0.39 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.10 | -0.20 | -66.67% | 0.01 | 14 | 34 | 1.04 | 0.06 | 0.02 | -0.14 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/13/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.82 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 8/13/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/13/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 2.83 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/13/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 8/13/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/13/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 5.24 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/13/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/13/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.70 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.41 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 214 | 2.32 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.34 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.01 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.70 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:04 PM EST |
| 155.00 | 0.05 | 2.30 | 1.18 | 0.05 | -0.54 | -91.53% | 0.01 | 60 | 71 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 1.05 | -0.55 | -34.38% | 0.00 | 1 | 28 | 0.85 | -0.07 | 0.04 | -0.13 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 165.00 | 0.85 | 1.95 | 1.40 | 4.27 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.45 | -0.34 | 0.07 | -0.41 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 170.00 | 3.20 | 4.90 | 4.05 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.72 | 0.07 | -0.39 | 8/4/2025 | 8/13/2025 4:00:04 PM EST |
| 175.00 | 6.80 | 10.00 | 8.40 | % | 0.05 | 0 | 0 | 0.97 | -0.94 | 0.02 | -0.14 | 8/13/2025 4:00:04 PM EST | |||
| 180.00 | 12.30 | 14.90 | 13.60 | % | 0.08 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:04 PM EST | |||
| 185.00 | 16.20 | 19.90 | 18.05 | % | 0.10 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 190.00 | 21.20 | 24.90 | 23.05 | % | 0.12 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 195.00 | 26.20 | 30.10 | 28.15 | % | 0.14 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 200.00 | 31.10 | 35.10 | 33.10 | % | 0.17 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST |