Options Chain for IRHYTHM HOLDINGS INC COM (IRTC) - $116.28 as of 3/23/2026 7:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 42.90 | 46.00 | 44.45 | % | 0.59 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 3/23/2026 4:00:03 PM EST | |||
| 80.00 | 37.60 | 41.00 | 39.30 | % | 0.49 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.03 | 3/23/2026 4:00:03 PM EST | |||
| 85.00 | 32.70 | 36.00 | 34.35 | % | 0.40 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.04 | 3/23/2026 4:00:03 PM EST | |||
| 90.00 | 28.30 | 31.00 | 29.65 | % | 0.33 | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.06 | 3/23/2026 4:00:03 PM EST | |||
| 95.00 | 23.40 | 26.50 | 24.95 | % | 0.26 | 0 | 0 | 0.95 | 0.91 | 0.01 | -0.09 | 3/23/2026 4:00:03 PM EST | |||
| 100.00 | 19.10 | 22.00 | 20.55 | % | 0.21 | 0 | 0 | 0.62 | 0.87 | 0.01 | -0.11 | 3/23/2026 4:00:03 PM EST | |||
| 105.00 | 14.70 | 18.00 | 16.35 | % | 0.16 | 0 | 0 | 0.62 | 0.81 | 0.01 | -0.12 | 3/23/2026 4:00:03 PM EST | |||
| 110.00 | 10.90 | 12.70 | 11.80 | % | 0.11 | 0 | 0 | 0.53 | 0.73 | 0.02 | -0.14 | 3/23/2026 4:00:03 PM EST | |||
| 115.00 | 7.80 | 9.30 | 8.55 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.52 | 0.62 | 0.02 | -0.14 | 3/16/2026 | 3/23/2026 4:00:03 PM EST |
| 120.00 | 5.30 | 6.50 | 5.90 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.51 | 0.50 | 0.03 | -0.14 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 125.00 | 3.10 | 4.50 | 3.80 | % | 0.03 | 0 | 0 | 0.50 | 0.38 | 0.02 | -0.13 | 3/23/2026 4:00:03 PM EST | |||
| 130.00 | 1.95 | 3.10 | 2.53 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.51 | 0.28 | 0.02 | -0.11 | 3/17/2026 | 3/23/2026 4:00:03 PM EST |
| 135.00 | 1.15 | 2.10 | 1.63 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.52 | 0.20 | 0.02 | -0.10 | 3/18/2026 | 3/23/2026 4:00:03 PM EST |
| 140.00 | 0.70 | 1.45 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.53 | 0.14 | 0.01 | -0.08 | 3/17/2026 | 3/23/2026 4:00:03 PM EST |
| 145.00 | 0.05 | 3.90 | 1.98 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.68 | 0.09 | 0.01 | -0.06 | 3/6/2026 | 3/23/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.53 | 0.07 | 0.01 | -0.05 | 3/17/2026 | 3/23/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 3.00 | 1.50 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.01 | 0.03 | 0.00 | -0.03 | 3/4/2026 | 3/23/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.08 | 0.02 | 0.00 | -0.02 | 3/23/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.14 | 0.01 | 0.00 | -0.01 | 3/23/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.38 | 0.01 | 0.00 | -0.01 | 3/23/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.02 | 3/23/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 1.51 | -0.01 | 0.00 | -0.03 | 3/23/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 1.35 | -0.02 | 0.00 | -0.04 | 3/23/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 1.18 | -0.04 | 0.00 | -0.06 | 3/23/2026 4:00:03 PM EST | |||
| 95.00 | 0.70 | 1.80 | 1.25 | 1.14 | -0.26 | -18.58% | 0.01 | 2 | 1 | 0.73 | -0.09 | 0.01 | -0.09 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 100.00 | 0.90 | 1.85 | 1.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.13 | 0.01 | -0.11 | 2/23/2026 | 3/23/2026 4:00:03 PM EST |
| 105.00 | 1.70 | 2.35 | 2.03 | % | 0.02 | 0 | 0 | 0.59 | -0.19 | 0.01 | -0.12 | 3/23/2026 4:00:03 PM EST | |||
| 110.00 | 2.70 | 3.50 | 3.10 | 3.00 | -0.80 | -21.06% | 0.03 | 1 | 126 | 0.56 | -0.27 | 0.02 | -0.14 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 115.00 | 4.20 | 5.10 | 4.65 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.53 | -0.38 | 0.02 | -0.14 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 120.00 | 6.20 | 8.00 | 7.10 | 10.32 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.53 | -0.50 | 0.03 | -0.14 | 3/16/2026 | 3/23/2026 4:00:03 PM EST |
| 125.00 | 9.20 | 10.70 | 9.95 | % | 0.08 | 0 | 0 | 0.51 | -0.62 | 0.02 | -0.13 | 3/23/2026 4:00:03 PM EST | |||
| 130.00 | 13.00 | 14.50 | 13.75 | 17.72 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | -0.72 | 0.02 | -0.11 | 3/16/2026 | 3/23/2026 4:00:03 PM EST |
| 135.00 | 15.50 | 19.40 | 17.45 | 21.32 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.70 | -0.80 | 0.02 | -0.10 | 3/13/2026 | 3/23/2026 4:00:03 PM EST |
| 140.00 | 20.00 | 23.90 | 21.95 | % | 0.16 | 0 | 0 | 0.75 | -0.86 | 0.01 | -0.08 | 3/23/2026 4:00:03 PM EST | |||
| 145.00 | 24.50 | 28.70 | 26.60 | % | 0.18 | 0 | 0 | 0.82 | -0.91 | 0.01 | -0.06 | 3/23/2026 4:00:03 PM EST | |||
| 150.00 | 29.50 | 33.30 | 31.40 | % | 0.21 | 0 | 0 | 0.85 | -0.93 | 0.01 | -0.05 | 3/23/2026 4:00:03 PM EST | |||
| 155.00 | 34.50 | 38.20 | 36.35 | % | 0.23 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.03 | 3/23/2026 4:00:03 PM EST | |||
| 160.00 | 39.50 | 43.00 | 41.25 | % | 0.26 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.02 | 3/23/2026 4:00:03 PM EST | |||
| 165.00 | 44.50 | 47.90 | 46.20 | % | 0.28 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:03 PM EST | |||
| 170.00 | 49.50 | 54.00 | 51.75 | % | 0.30 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:03 PM EST | |||
| 175.00 | 54.50 | 57.90 | 56.20 | % | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 180.00 | 59.50 | 62.90 | 61.20 | % | 0.34 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 185.00 | 64.50 | 68.60 | 66.55 | 49.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 4:00:03 PM EST |
| 190.00 | 69.50 | 72.90 | 71.20 | % | 0.37 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 195.00 | 74.50 | 79.20 | 76.85 | % | 0.39 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 200.00 | 79.50 | 84.00 | 81.75 | % | 0.41 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 210.00 | 89.50 | 94.00 | 91.75 | 74.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 4:00:03 PM EST |