Options Chain for IROBOT CORP COM (IRBT) - $1.53 as of 11/25/2025 8:42:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.55 | 0.75 | 0.65 | 0.70 | 0.00 | 0.00% | 0.65 | 0 | 60 | 2.30 | 0.83 | 0.22 | 0.00 | 11/24/2025 | 11/25/2025 3:59:53 PM EST |
| 2.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.03 | -10.00% | 0.14 | 277 | 1,118 | 1.78 | 0.50 | 0.37 | 0.00 | 11/25/2025 | 11/25/2025 3:59:53 PM EST |
| 3.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.05 | 28 | 1,546 | 2.05 | 0.31 | 0.30 | 0.00 | 11/25/2025 | 11/25/2025 3:59:53 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,878 | 2.03 | 0.22 | 0.24 | 0.00 | 11/24/2025 | 11/25/2025 3:59:53 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.02 | 29 | 2,536 | 2.17 | 0.16 | 0.19 | 0.00 | 11/25/2025 | 11/25/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,092 | 3.82 | 0.06 | 0.11 | 0.00 | 11/24/2025 | 11/25/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,634 | 2.36 | 0.06 | 0.10 | 0.00 | 11/14/2025 | 11/25/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 997 | 2.50 | 0.03 | 0.06 | 0.00 | 11/24/2025 | 11/25/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.23 | +0.19 | +475.00% | 0.00 | 2 | 50 | 2.62 | 0.02 | 0.05 | 0.00 | 11/25/2025 | 11/25/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,110 | 3.13 | 0.02 | 0.03 | 0.00 | 11/21/2025 | 11/25/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,884 | 5.61 | 0.00 | 0.01 | 0.00 | 11/20/2025 | 11/25/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,415 | 3.87 | 0.00 | 0.01 | 0.00 | 11/11/2025 | 11/25/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 723 | 3.29 | 0.00 | 0.01 | 0.00 | 10/31/2025 | 11/25/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 989 | 3.38 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 230 | 6.18 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/25/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 257 | 3.58 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/25/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/25/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,375 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/25/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,344 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,435 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.03 | +17.65% | 0.18 | 129 | 7,217 | 2.13 | -0.17 | 0.22 | 0.00 | 11/25/2025 | 11/25/2025 3:59:53 PM EST |
| 2.00 | 0.65 | 0.80 | 0.73 | 0.74 | -0.01 | -1.34% | 0.36 | 59 | 15,356 | 1.82 | -0.50 | 0.37 | 0.00 | 11/25/2025 | 11/25/2025 3:59:53 PM EST |
| 3.00 | 1.60 | 1.65 | 1.63 | 1.60 | 0.00 | 0.00% | 0.54 | 20 | 7,947 | 2.11 | -0.69 | 0.30 | 0.00 | 11/25/2025 | 11/25/2025 3:59:53 PM EST |
| 4.00 | 2.20 | 2.60 | 2.40 | 2.55 | 0.00 | 0.00% | 0.60 | 0 | 4,132 | 2.44 | -0.78 | 0.24 | 0.00 | 11/20/2025 | 11/25/2025 3:59:53 PM EST |
| 5.00 | 3.10 | 3.90 | 3.50 | 3.18 | -0.39 | -10.93% | 0.70 | 1 | 3,196 | 4.13 | -0.84 | 0.19 | 0.00 | 11/25/2025 | 11/25/2025 3:59:53 PM EST |
| 6.00 | 4.00 | 5.00 | 4.50 | 4.21 | 0.00 | 0.00% | 0.75 | 0 | 211 | 4.83 | -0.94 | 0.11 | 0.00 | 11/18/2025 | 11/25/2025 3:59:53 PM EST |
| 7.00 | 4.90 | 6.00 | 5.45 | 5.55 | 0.00 | 0.00% | 0.78 | 0 | 1,123 | 5.05 | -0.94 | 0.10 | 0.00 | 11/20/2025 | 11/25/2025 3:59:53 PM EST |
| 8.00 | 5.90 | 7.20 | 6.55 | 6.50 | 0.00 | 0.00% | 0.82 | 0 | 882 | 6.15 | -0.97 | 0.06 | 0.00 | 11/24/2025 | 11/25/2025 3:59:53 PM EST |
| 9.00 | 6.80 | 8.20 | 7.50 | 5.01 | 0.00 | 0.00% | 0.83 | 0 | 2 | 6.30 | -0.98 | 0.05 | 0.00 | 10/9/2025 | 11/25/2025 3:59:53 PM EST |
| 10.00 | 7.80 | 9.10 | 8.45 | 7.09 | 0.00 | 0.00% | 0.84 | 0 | 90 | 5.99 | -0.98 | 0.03 | 0.00 | 10/31/2025 | 11/25/2025 3:59:53 PM EST |
| 13.00 | 10.90 | 12.10 | 11.50 | 10.06 | 0.00 | 0.00% | 0.88 | 0 | 1 | 6.35 | -1.00 | 0.01 | 0.00 | 5/12/2025 | 11/25/2025 3:59:53 PM EST |
| 15.00 | 12.90 | 14.10 | 13.50 | 11.50 | 0.00 | 0.00% | 0.90 | 0 | 23 | 6.53 | -1.00 | 0.01 | 0.00 | 9/30/2025 | 11/25/2025 3:59:53 PM EST |
| 18.00 | 15.90 | 17.10 | 16.50 | 16.00 | 0.00 | 0.00% | 0.92 | 0 | 37 | 6.78 | -1.00 | 0.01 | 0.00 | 11/14/2025 | 11/25/2025 3:59:53 PM EST |
| 20.00 | 17.90 | 19.10 | 18.50 | 16.20 | 0.00 | 0.00% | 0.93 | 0 | 1 | 6.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 11/25/2025 3:59:53 PM EST |
| 22.50 | 20.40 | 21.60 | 21.00 | 18.40 | 0.00 | 0.00% | 0.93 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 11/25/2025 3:59:53 PM EST |
| 25.00 | 22.90 | 24.10 | 23.50 | 21.56 | 0.00 | 0.00% | 0.94 | 0 | 1 | 7.24 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 11/25/2025 3:59:53 PM EST |
| 30.00 | 27.90 | 29.10 | 28.50 | 27.25 | 0.00 | 0.00% | 0.95 | 0 | 3 | 7.50 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 11/25/2025 3:59:53 PM EST |
| 35.00 | 32.90 | 34.10 | 33.50 | 26.96 | 0.00 | 0.00% | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 11/25/2025 3:59:53 PM EST |
| 40.00 | 37.90 | 39.10 | 38.50 | 36.05 | 0.00 | 0.00% | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 11/25/2025 3:59:53 PM EST |
| 45.00 | 42.90 | 44.10 | 43.50 | 29.95 | 0.00 | 0.00% | 0.97 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/19/2024 | 11/25/2025 3:59:53 PM EST |
| 50.00 | 47.90 | 49.10 | 48.50 | 41.10 | 0.00 | 0.00% | 0.97 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 11/25/2025 3:59:53 PM EST |
| 55.00 | 52.90 | 54.10 | 53.50 | 50.90 | 0.00 | 0.00% | 0.97 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 11/25/2025 3:59:53 PM EST |