Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for IRTC (IRHYTHM TECHNOLOGIES INC. COMM)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 IRTC  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

111.27 
 IRHYTHM TECHNOLOGIES INC. COMM       CHANGE

-5.16 
 HIGH 114.42   LOW 110.93   DIVIDEND DATE  
 OPEN 114.42   CLOSE 116.43   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 411,515   SPLIT DATE     DATE/TIME: 2024-04-25 
 OPTION VOLUME 13   IMPLIED VOLATILITY 0.56   HISTORICAL VOL  0.48 
Data used in the screeners below are delayed from April 4, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 IRTC  107.31    IRTC  Apr 19 '24  100.00  9.85  2.54  2.37%    0.65  0
 IRTC  107.31    IRTC  Apr 19 '24  95.00  13.40  1.09  1.02%    0.61  0
 IRTC  107.31    IRTC  Jun 21 '24  95.00  18.70  6.39  5.95%    0.61  2
 IRTC  107.31    IRTC  Jun 21 '24  100.00  15.25  7.94  7.40%    0.58  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 IRTC  Apr 19 '24  100.00   C  9.85    IRTC  Apr 19 '24  100.00   P  1.40    11.25  7.31
 IRTC  Jun 21 '24  95.00   C  18.70    IRTC  Jun 21 '24  95.00   P  4.60    23.30  12.31
 IRTC  Apr 19 '24  95.00   C  13.40    IRTC  Apr 19 '24  95.00   P  0.60    14.00  12.31
 IRTC  May 17 '24  100.00   C  12.40    IRTC  May 17 '24  100.00   P  4.40    16.80  7.31
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 IRTC  May 17 '24  120.00   P  15.90    IRTC  May 17 '24  115.00   P  11.90    4.00  5.00
 IRTC  Apr 19 '24  120.00   P  12.45    IRTC  Apr 19 '24  115.00   P  9.00    3.45  5.00
 IRTC  Apr 19 '24  120.00   P  12.45    IRTC  Apr 19 '24  110.00   P  5.50    6.95  10.00
 IRTC  Dec 20 '24  115.00   P  21.10    IRTC  Dec 20 '24  95.00   P  10.20    10.90  20.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 IRTC  Apr 19 '24  100.00   C  9.85    IRTC  Apr 19 '24  115.00   C  1.50    8.35  15.00
 IRTC  Apr 19 '24  100.00   C  9.85    IRTC  Apr 19 '24  110.00   C  3.02    6.82  10.00
 IRTC  Apr 19 '24  100.00   C  9.85    IRTC  Apr 19 '24  105.00   C  5.40    4.45  5.00
 IRTC  Apr 19 '24  95.00   C  13.40    IRTC  Apr 19 '24  115.00   C  1.50    11.90  20.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 IRTC  Apr 19 '24  100.00   C  9.85    IRTC  Apr 19 '24  95.00   C  13.40    -3.55  5.00
 IRTC  Apr 19 '24  120.00   C  0.85    IRTC  Apr 19 '24  105.00   C  5.40    -4.55  15.00
 IRTC  Dec 20 '24  110.00   C  18.50    IRTC  Dec 20 '24  105.00   C  20.30    -1.80  5.00
 IRTC  Dec 20 '24  120.00   C  14.65    IRTC  Dec 20 '24  105.00   C  20.30    -5.65  15.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 IRTC  May 17 '24  95.00   P  3.10    IRTC  May 17 '24  115.00   P  11.90    -8.80  20.00
 IRTC  Jun 21 '24  100.00   P  6.55    IRTC  Jun 21 '24  120.00   P  17.05    -10.50  20.00
 IRTC  Jun 21 '24  95.00   P  4.60    IRTC  Jun 21 '24  120.00   P  17.05    -12.45  25.00
 IRTC  Apr 19 '24  95.00   P  0.60    IRTC  Apr 19 '24  115.00   P  9.00    -8.40  20.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 IRTC  Apr 19 '24  100.00   C  9.85    IRTC  Dec 20 '24  100.00   C  23.15    -13.30  8
 IRTC  Apr 19 '24  95.00   C  13.40    IRTC  Dec 20 '24  95.00   C  26.30    -12.90  8
 IRTC  Jun 21 '24  95.00   C  18.70    IRTC  Dec 20 '24  95.00   C  26.30    -7.60  6
 IRTC  Apr 19 '24  100.00   C  9.85    IRTC  May 17 '24  100.00   C  12.40    -2.55  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 IRTC  May 17 '24  95.00   P  3.10    IRTC  Dec 20 '24  95.00   P  10.20    -7.10  7
 IRTC  May 17 '24  95.00   P  3.10    IRTC  Oct 18 '24  95.00   P  8.80    -5.70  5
 IRTC  May 17 '24  120.00   P  15.90    IRTC  Jun 21 '24  120.00   P  17.05    -1.15  1
 IRTC  May 17 '24  110.00   P  9.05    IRTC  Jun 21 '24  110.00   P  10.60    -1.55  1
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.