Breaking News

iRhythm Technologies Inc (IRTC)

	Symbol	Exchange	Currency
	IRTC	NASDAQ	USD	Real-time
	I25	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

181.87 -0.87 -0.48%

02/12 - Closed. Currency in USD

After Hours

182.00

-0.01

-0.01%

1:05:28 - Real-time Data

Type: Equity

Market: United States

Volume: 329,272
Bid/Ask: 0.00 / 0.00
Day's Range: 180.36 - 187.02

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

iRhythm Tech Option Chain

Get free option data for IRTC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for iRhythm Tech options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 02, 2025 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
173.5	0%	144.9	148.4	0	35.00	0.1	0%	0	0.95	0
IRTC Call 35.00 Exp: Dec 19, 2025 Last: 173.5 Chg.: 0% SymbolIRTC\|20251219\|35.00C Delta0 Imp Vol0 Bid144.9 Gamma0 Theoretical0 Ask148.4 Theta0 Intrinsic Value146.29 Volume0 Vega0 Time Value27.21 Open Interest1 Rho0 Delta / Theta0 IRTC Put 35.00 Exp: Dec 19, 2025 Last: 0.1 Chg.: 0% SymbolIRTC\|20251219\|35.00P Delta-0.0119 Imp Vol4.2331 Bid0 Gamma0.0002 Theoretical0.95 Ask0.95 Theta-0.1508 Intrinsic Value-146.29 Volume0 Vega0.0121 Time Value146.39 Open Interest8 Rho-0.0013 Delta / Theta0.0788
0	0%	140	143.5	0	40.00	0	0%	0	0.95	0
IRTC Call 40.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolIRTC\|20251219\|40.00C Delta0.9988 Imp Vol2.5319 Bid140 Gamma0 Theoretical141.75 Ask143.5 Theta-0.0155 Intrinsic Value141.29 Volume0 Vega0.0015 Time Value-141.29 Open Interest0 Rho0.0185 Delta / Theta-64.3705 IRTC Put 40.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolIRTC\|20251219\|40.00P Delta-0.0131 Imp Vol3.8941 Bid0 Gamma0.0002 Theoretical0.95 Ask0.95 Theta-0.1512 Intrinsic Value-141.29 Volume0 Vega0.0132 Time Value141.29 Open Interest0 Rho-0.0014 Delta / Theta0.0868
0	0%	135	138.5	0	45.00	0.2	0%	0	0.95	0
IRTC Call 45.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolIRTC\|20251219\|45.00C Delta0.999 Imp Vol2.2782 Bid135 Gamma0 Theoretical136.75 Ask138.5 Theta-0.0137 Intrinsic Value136.29 Volume0 Vega0.0013 Time Value-136.29 Open Interest0 Rho0.0208 Delta / Theta-72.9242 IRTC Put 45.00 Exp: Dec 19, 2025 Last: 0.2 Chg.: 0% SymbolIRTC\|20251219\|45.00P Delta-0.0144 Imp Vol3.5992 Bid0 Gamma0.0003 Theoretical0.95 Ask0.95 Theta-0.1512 Intrinsic Value-136.29 Volume0 Vega0.0143 Time Value136.49 Open Interest0 Rho-0.0015 Delta / Theta0.0951
					181.29	Price @ Dec 02, 2025 20:13 GMT
7.45	0%	4.8	6.4	0	185.00	16.5	0%	7.6	9.6	0
IRTC Call 185.00 Exp: Dec 19, 2025 Last: 7.45 Chg.: 0% SymbolIRTC\|20251219\|185.00C Delta0.4506 Imp Vol0.4447 Bid4.8 Gamma0.0227 Theoretical5.6 Ask6.4 Theta-0.2111 Intrinsic Value-3.71 Volume0 Vega0.1552 Time Value11.16 Open Interest114 Rho0.0355 Delta / Theta-2.1347 IRTC Put 185.00 Exp: Dec 19, 2025 Last: 16.5 Chg.: 0% SymbolIRTC\|20251219\|185.00P Delta-0.5524 Imp Vol0.4412 Bid7.6 Gamma0.023 Theoretical8.6 Ask9.6 Theta-0.1914 Intrinsic Value3.71 Volume0 Vega0.1549 Time Value12.79 Open Interest2 Rho-0.0421 Delta / Theta2.8857
3.4	0%	2.95	4.3	1	190.00	0	0%	10.7	12.7	0
IRTC Call 190.00 Exp: Dec 19, 2025 Last: 3.4 Chg.: 0% SymbolIRTC\|20251219\|190.00C Delta0.3316 Imp Vol0.4165 Bid2.95 Gamma0.0222 Theoretical3.4 Ask4.3 Theta-0.1803 Intrinsic Value-8.71 Volume1 Vega0.1422 Time Value12.11 Open Interest4 Rho0.0265 Delta / Theta-1.8391 IRTC Put 190.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolIRTC\|20251219\|190.00P Delta-0.6641 Imp Vol0.4334 Bid10.7 Gamma0.0216 Theoretical11.7 Ask12.7 Theta-0.1709 Intrinsic Value8.71 Volume0 Vega0.1428 Time Value-8.71 Open Interest0 Rho-0.0488 Delta / Theta3.886
0.8	0%	1.6	2.85	0	195.00	0	0%	14.4	16.2	0
IRTC Call 195.00 Exp: Dec 19, 2025 Last: 0.8 Chg.: 0% SymbolIRTC\|20251219\|195.00C Delta0.2384 Imp Vol0.4234 Bid1.6 Gamma0.0187 Theoretical2.23 Ask2.85 Theta-0.1556 Intrinsic Value-13.71 Volume0 Vega0.1214 Time Value14.51 Open Interest15 Rho0.0191 Delta / Theta-1.5326 IRTC Put 195.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolIRTC\|20251219\|195.00P Delta-0.7656 Imp Vol0.4238 Bid14.4 Gamma0.0205 Theoretical15.3 Ask16.2 Theta-0.1376 Intrinsic Value13.71 Volume0 Vega0.12 Time Value-13.71 Open Interest0 Rho-0.0525 Delta / Theta5.5662

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

IRTC Comments

Write your thoughts about iRhythm Technologies Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,300.45	+63.29	+1.21%
NSE All Share	144,928.36	+1718.03	+1.20%
US 30	47,621.6	+147.1	+0.31%
US 500	6,847.7	+18.3	+0.27%
FTSE 100	9,701.80	-0.73	-0.01%
DAX	23,710.86	+121.42	+0.51%
South Africa Top 40	103,207.25	-1180.44	-1.13%

Brent Oil	62.43	-0.02	-0.03%
Crude Oil WTI	58.62	-0.02	-0.03%
Gold	4,255.00	+34.20	+0.81%
Silver	59.580	+0.877	+1.49%
Copper	5.2793	+0.0360	+0.69%
London Cocoa	3,888.00	-73.00	-1.84%
London Wheat	164.85	+1.10	+0.67%

Nigeria 10Y	15.305	+0.001	+0.01%
Nigeria 2Y	15.724	-0.002	-0.01%
U.K. 10Y	4.4710	-0.0120	-0.27%
Germany 10Y	2.7515	+0.0023	+0.08%
U.S. 10Y	4.077	-0.011	-0.27%
U.S. 5Y	3.645	-0.014	-0.38%
U.S. 2Y	3.498	-0.018	-0.51%

Fidelitybk	19.000	0.000	0.00%
Zenith Bank	59.70	-0.30	-0.50%
UBA	38.40	+1.40	+3.78%
First HoldCo	31.05	0.00	0.00%
Guaranty Trust Holding	86.40	0.00	0.00%
Sterling Bank	7.100	0.000	0.00%
Dangote Cement	588.00	+53.40	+9.99%

Recent Quotes

Name	Price	Chg.	Chg. %
IRTC	181.87	-0.87	-0.48%
AB FCP I Americ.	14.940	-0.050	-0.33%
BOMILL	0.61	-0.03	-4.72%
BNY Mellon Global.	4.042	-0.016	-0.39%
STAI	0.38	-0.01	-2.60%
ZURN	579.00	+2.20	+0.38%
9761	2,400.0	-1.0	-0.04%
Navarre NAVAR 4.9.	100.058	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	20.90	-0.48%	310.25M
Zenith Bank	59.70	-0.50%	40.33M
Fidelitybk	19.000	0.00%	38.17M
Guaranty Trust Holding	86.40	0.00%	20.81M
STANBIC IBTC Bank	105.00	0.00%	6.47M
MTN Nigeria	470.60	0.00%	1.41M
Aradel Holdings	688.00	0.00%	937.77K

Name	Last	Chg. %	Vol.
Dangote Cement	588.00	+9.99%	713.13K
Ncr Nigeria	66.10	+9.98%	119.11K
International Breweries	11.35	+9.66%	426.81K
Livestock	6.50	+8.33%	485.76K
Daarcomm	0.93	+8.14%	929.16K
Guinness Nigeria	180.00	+7.78%	444.53K
International Energy Insurance	2.40	+6.67%	209.29K

Name	Last	Chg. %	Vol.
Ikeja	28.600	-9.92%	573.53K
Legend Internet	5.00	-9.91%	2.58M
Livingtrust Mortgage Bank	3.23	-9.78%	1.09M
Coronation Insurance	2.36	-6.72%	2.12M
FTN Cocoa Processors PLC	4.65	-5.10%	720.04K
Maybaker	16.200	-4.99%	742.07K
Transcorp	40.100	-4.52%	1.06M