Options Chain for IROBOT CORP COM (IRBT) - $7.21 as of 11/20/2024 4:14:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.90 | 7.40 | 5.95 | -0.35 | -5.56% | 2 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 2.00 | 2.65 | 6.60 | 4.83 | -1.25 | -20.56% | 2 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 2.50 | 2.80 | 6.10 | 5.09 | % | 18 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST | |
| 3.00 | 2.10 | 5.60 | 3.76 | -1.33 | -26.13% | 8 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 4.00 | 1.00 | 4.60 | 3.80 | 0.00 | 0.00% | 0 | 4 | 8.31 | 0.99 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 4.50 | 1.00 | 4.20 | 3.20 | 0.00 | 0.00% | 0 | 7 | 7.45 | 0.96 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 5.00 | 0.15 | 1.65 | 3.11 | 0.00 | 0.00% | 0 | 5 | 3.81 | 0.91 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 5.50 | 0.00 | 1.20 | 1.83 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.83 | 0.19 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 6.00 | 0.00 | 0.85 | 1.14 | 0.00 | 0.00% | 0 | 13 | 1.02 | 0.71 | 0.26 | -0.02 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 6.50 | 0.50 | 0.55 | 0.56 | -0.44 | -44.00% | 5 | 13 | 0.95 | 0.56 | 0.30 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 7.00 | 0.30 | 0.40 | 0.43 | -0.32 | -42.67% | 52 | 132 | 0.95 | 0.42 | 0.30 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 7.50 | 0.15 | 0.25 | 0.28 | -0.25 | -47.17% | 51 | 141 | 0.92 | 0.29 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 8.00 | 0.10 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 1,109 | 1.02 | 0.20 | 0.20 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 8.50 | 0.00 | 0.75 | 0.10 | -0.17 | -62.97% | 8 | 467 | 2.48 | 0.12 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 120 | 1.98 | 0.07 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 9.50 | 0.00 | 1.75 | % | 0 | 0 | 4.72 | 0.04 | 0.07 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.03 | 0.02 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 10.50 | 0.00 | 1.65 | % | 0 | 0 | 4.40 | 0.01 | 0.02 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 11.00 | 0.00 | 2.00 | % | 0 | 0 | 5.19 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 11.50 | 0.00 | 1.70 | % | 0 | 0 | 4.77 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.00 | 0.00 | 2.15 | % | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.50 | 0.00 | 1.25 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 13.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.86 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:45 PM EST |
| 14.00 | 0.00 | 1.70 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 15.00 | 0.00 | 1.70 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 16.00 | 0.00 | 2.00 | % | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.35 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 8.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.15 | -0.01 | 0.02 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 4.50 | 0.00 | 0.55 | % | 0 | 0 | 1.27 | -0.04 | 0.06 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.09 | 0.11 | -0.01 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | -0.17 | 0.19 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 6.00 | 0.20 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.29 | 0.26 | -0.02 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 6.50 | 0.00 | 0.55 | 0.50 | +0.22 | +78.58% | 6 | 3 | 0.57 | -0.44 | 0.30 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 7.00 | 0.00 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 9 | 1.80 | -0.58 | 0.30 | -0.02 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 7.50 | 1.10 | 1.25 | % | 0 | 0 | 1.15 | -0.71 | 0.26 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 8.00 | 0.95 | 2.00 | % | 0 | 0 | 0.59 | -0.80 | 0.20 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 8.50 | 0.60 | 4.80 | % | 0 | 0 | 1.12 | -0.88 | 0.15 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 9.00 | 2.30 | 4.20 | 2.45 | 0.00 | 0.00% | 0 | 2 | 2.20 | -0.93 | 0.10 | -0.01 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 9.50 | 2.70 | 5.10 | % | 0 | 0 | 5.48 | -0.96 | 0.07 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 10.00 | 3.10 | 5.40 | 3.10 | 0.00 | 0.00% | 0 | 11 | 5.28 | -0.98 | 0.04 | 0.00 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 10.50 | 3.70 | 6.50 | % | 0 | 0 | 5.44 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 11.00 | 3.30 | 7.00 | 2.50 | 0.00 | 0.00% | 0 | 0 | 5.58 | -0.99 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 11.50 | 3.70 | 7.50 | % | 0 | 0 | 5.73 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.00 | 4.90 | 8.00 | % | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.50 | 4.60 | 7.90 | % | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 13.00 | 6.20 | 9.00 | % | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 14.00 | 6.40 | 10.00 | % | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 15.00 | 7.10 | 11.00 | % | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 16.00 | 8.20 | 12.00 | % | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 17.00 | 9.10 | 13.00 | % | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |