Options Chain for IROBOT CORP COM (IRBT) - $3.99 as of 10/3/2025 4:11:54 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 | 1.50 | 5.00 | 3.25 | % | 3.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 2.00 | 2.15 | 2.50 | 2.33 | 1.95 | 0.00 | 0.00% | 1.17 | 0 | 1 | 0.00 | 0.94 | 0.04 | 0.00 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 3.00 | 1.45 | 1.55 | 1.50 | 1.50 | +0.20 | +15.39% | 0.50 | 33 | 84 | 1.36 | 0.82 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 4.00 | 0.85 | 0.95 | 0.90 | 0.85 | +0.02 | +2.41% | 0.23 | 4 | 32 | 1.29 | 0.64 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 5.00 | 0.45 | 0.60 | 0.53 | 0.51 | +0.06 | +13.34% | 0.11 | 58 | 207 | 1.31 | 0.45 | 0.20 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.11 | +45.84% | 0.05 | 607 | 238 | 1.25 | 0.30 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.31 | 0.19 | 0.14 | -0.01 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.03 | +33.34% | 0.01 | 8 | 44 | 1.23 | 0.13 | 0.11 | 0.00 | 10/3/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.03 | 5 | 11 | 2.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 2.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.03 | -25.00% | 0.05 | 7 | 199 | 1.69 | -0.06 | 0.04 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 3.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.16 | -36.37% | 0.08 | 2 | 56 | 1.36 | -0.18 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 4.00 | 0.60 | 0.70 | 0.65 | 0.67 | -0.08 | -10.67% | 0.16 | 7 | 10 | 1.29 | -0.36 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 5.00 | 1.25 | 1.30 | 1.28 | 1.28 | % | 0.26 | 4 | 0 | 1.28 | -0.55 | 0.20 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 6.00 | 2.00 | 2.10 | 2.05 | % | 0.34 | 0 | 0 | 1.27 | -0.70 | 0.18 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 7.00 | 2.85 | 3.00 | 2.93 | % | 0.42 | 0 | 0 | 1.27 | -0.81 | 0.14 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 8.00 | 3.80 | 3.90 | 3.85 | % | 0.48 | 0 | 0 | 1.48 | -0.87 | 0.11 | 0.00 | 10/3/2025 4:00:03 PM EST |