Options Chain for IRHYTHM HOLDINGS INC COM (IRTC) - $154.51 as of 2/2/2026 11:10:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 84.70 | 89.40 | 87.05 | 110.23 | 0.00 | 0.00% | 1.24 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 1/30/2026 3:59:52 PM EST |
| 75.00 | 79.60 | 84.00 | 81.80 | % | 1.09 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 80.00 | 74.80 | 79.40 | 77.10 | % | 0.96 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 85.00 | 69.70 | 74.40 | 72.05 | 85.75 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 1/30/2026 3:59:52 PM EST |
| 90.00 | 64.70 | 69.40 | 67.05 | % | 0.74 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 95.00 | 59.70 | 64.50 | 62.10 | % | 0.65 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 100.00 | 54.80 | 59.50 | 57.15 | 61.80 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.46 | 1.00 | 0.00 | -0.01 | 8/18/2025 | 1/30/2026 3:59:52 PM EST |
| 105.00 | 49.80 | 54.50 | 52.15 | 94.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.35 | 0.99 | 0.00 | -0.02 | 10/31/2025 | 1/30/2026 3:59:52 PM EST |
| 110.00 | 45.00 | 49.50 | 47.25 | % | 0.43 | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 115.00 | 40.10 | 44.50 | 42.30 | % | 0.37 | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.05 | 1/30/2026 3:59:52 PM EST | |||
| 120.00 | 35.30 | 39.70 | 37.50 | 58.87 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.05 | 0.94 | 0.00 | -0.08 | 9/17/2025 | 1/30/2026 3:59:52 PM EST |
| 125.00 | 30.50 | 35.00 | 32.75 | % | 0.26 | 0 | 0 | 0.92 | 0.91 | 0.01 | -0.11 | 1/30/2026 3:59:52 PM EST | |||
| 130.00 | 25.90 | 30.50 | 28.20 | 37.45 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.63 | 0.87 | 0.01 | -0.14 | 1/12/2026 | 1/30/2026 3:59:52 PM EST |
| 135.00 | 21.40 | 25.50 | 23.45 | % | 0.17 | 0 | 0 | 0.61 | 0.83 | 0.01 | -0.16 | 1/30/2026 3:59:52 PM EST | |||
| 140.00 | 17.20 | 21.00 | 19.10 | % | 0.14 | 0 | 0 | 0.56 | 0.77 | 0.01 | -0.18 | 1/30/2026 3:59:52 PM EST | |||
| 145.00 | 13.20 | 17.50 | 15.35 | 15.47 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | 0.70 | 0.02 | -0.19 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 150.00 | 9.60 | 13.50 | 11.55 | 7.26 | 0.00 | 0.00% | 0.08 | 0 | 67 | 0.51 | 0.62 | 0.02 | -0.19 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 155.00 | 6.30 | 10.40 | 8.35 | 9.17 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.49 | 0.53 | 0.02 | -0.19 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 160.00 | 3.50 | 7.90 | 5.70 | 4.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.50 | 0.42 | 0.02 | -0.18 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 165.00 | 1.55 | 5.70 | 3.63 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.48 | 0.33 | 0.02 | -0.16 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 170.00 | 0.20 | 4.10 | 2.15 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | 0.25 | 0.02 | -0.14 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 175.00 | 0.10 | 3.40 | 1.75 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.49 | 0.19 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 2.95 | 1.48 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.57 | 0.14 | 0.01 | -0.11 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 1.30 | 0.65 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.60 | 0.11 | 0.01 | -0.09 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 2.50 | 1.25 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | 0.07 | 0.01 | -0.06 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.64 | 0.06 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.93 | 0.03 | 0.00 | -0.03 | 1/20/2026 | 1/30/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.02 | 0.00 | -0.03 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 0.02 | 0.00 | -0.03 | 1/12/2026 | 1/30/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.01 | 0.00 | -0.01 | 10/31/2025 | 1/30/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 1/30/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 1/30/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.91 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/30/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 2.30 | 1.15 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 1/30/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.65 | 1.33 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.29 | -0.02 | 0.00 | -0.03 | 11/24/2025 | 1/30/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.16 | -0.03 | 0.00 | -0.05 | 1/30/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.80 | 1.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.81 | -0.06 | 0.00 | -0.08 | 11/18/2025 | 1/30/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 3.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | -0.09 | 0.01 | -0.11 | 1/16/2026 | 1/30/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 3.50 | 1.75 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.69 | -0.13 | 0.01 | -0.14 | 10/30/2025 | 1/30/2026 3:59:52 PM EST |
| 135.00 | 0.70 | 4.10 | 2.40 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.69 | -0.17 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 140.00 | 1.05 | 4.60 | 2.83 | 2.65 | +0.81 | +44.03% | 0.02 | 2 | 8 | 0.65 | -0.23 | 0.01 | -0.18 | 2/2/2026 | 1/30/2026 3:59:52 PM EST |
| 145.00 | 1.90 | 5.50 | 3.70 | 4.38 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.61 | -0.30 | 0.02 | -0.19 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 150.00 | 3.20 | 6.80 | 5.00 | 5.75 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.58 | -0.38 | 0.02 | -0.19 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 155.00 | 5.00 | 8.50 | 6.75 | 8.02 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.55 | -0.47 | 0.02 | -0.19 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 160.00 | 7.60 | 10.90 | 9.25 | 13.30 | 0.00 | 0.00% | 0.06 | 0 | 347 | 0.54 | -0.58 | 0.02 | -0.18 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 165.00 | 10.00 | 13.90 | 11.95 | 9.30 | 0.00 | 0.00% | 0.07 | 0 | 728 | 0.54 | -0.67 | 0.02 | -0.16 | 1/22/2026 | 1/30/2026 3:59:52 PM EST |
| 170.00 | 13.50 | 17.50 | 15.50 | 18.57 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.51 | -0.75 | 0.02 | -0.14 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 175.00 | 17.30 | 21.50 | 19.40 | 18.83 | 0.00 | 0.00% | 0.11 | 0 | 89 | 0.61 | -0.81 | 0.01 | -0.13 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 180.00 | 21.60 | 26.00 | 23.80 | 24.47 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.64 | -0.86 | 0.01 | -0.11 | 1/13/2026 | 1/30/2026 3:59:52 PM EST |
| 185.00 | 26.50 | 30.80 | 28.65 | 19.80 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.75 | -0.89 | 0.01 | -0.09 | 11/13/2025 | 1/30/2026 3:59:52 PM EST |
| 190.00 | 31.00 | 35.50 | 33.25 | 18.25 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.81 | -0.93 | 0.01 | -0.06 | 1/5/2026 | 1/30/2026 3:59:52 PM EST |
| 195.00 | 36.00 | 40.50 | 38.25 | 38.35 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.85 | -0.94 | 0.01 | -0.05 | 1/13/2026 | 1/30/2026 3:59:52 PM EST |
| 200.00 | 41.00 | 45.50 | 43.25 | % | 0.22 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 210.00 | 50.80 | 55.50 | 53.15 | % | 0.25 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 220.00 | 60.80 | 65.50 | 63.15 | 30.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.03 | 10/31/2025 | 1/30/2026 3:59:52 PM EST |
| 230.00 | 70.80 | 75.50 | 73.15 | % | 0.32 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 240.00 | 80.80 | 85.50 | 83.15 | % | 0.35 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 250.00 | 90.80 | 95.50 | 93.15 | % | 0.37 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 260.00 | 100.80 | 105.50 | 103.15 | % | 0.40 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 270.00 | 111.00 | 115.50 | 113.25 | % | 0.42 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST |