Options Chain for IROBOT CORP COM (IRBT) - $2.68 as of 11/4/2025 8:52:25 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 | 1.45 | 2.20 | 1.83 | 2.20 | 0.00 | 0.00% | 1.83 | 0 | 7 | 0.00 | 0.97 | 0.04 | 0.00 | 10/28/2025 | 11/4/2025 4:00:00 PM EST |
| 2.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.25 | -20.00% | 0.50 | 11 | 951 | 1.75 | 0.79 | 0.17 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 3.00 | 0.40 | 0.65 | 0.53 | 0.55 | -0.10 | -15.39% | 0.18 | 52 | 486 | 1.65 | 0.56 | 0.24 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 4.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.04 | -9.10% | 0.09 | 41 | 903 | 1.83 | 0.38 | 0.23 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 5.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.03 | -10.72% | 0.05 | 37 | 616 | 1.85 | 0.26 | 0.19 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 6.00 | 0.10 | 0.25 | 0.18 | 0.30 | +0.09 | +42.86% | 0.03 | 13 | 1,096 | 1.96 | 0.17 | 0.15 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.02 | 2 | 543 | 1.96 | 0.12 | 0.12 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1,636 | 2.14 | 0.09 | 0.09 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.16 | -69.57% | 0.01 | 2 | 329 | 2.29 | 0.06 | 0.07 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 22 | 460 | 2.58 | 0.04 | 0.05 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 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 | 0.08 | +0.03 | +60.00% | 0.03 | 12 | 3,329 | 2.16 | -0.03 | 0.04 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 2.00 | 0.25 | 0.30 | 0.28 | 0.32 | +0.06 | +23.08% | 0.14 | 77 | 2,522 | 1.78 | -0.21 | 0.17 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 3.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.05 | +6.67% | 0.28 | 32 | 2,083 | 1.70 | -0.44 | 0.24 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 4.00 | 1.45 | 1.70 | 1.58 | 1.45 | 0.00 | 0.00% | 0.40 | 0 | 377 | 1.76 | -0.62 | 0.23 | -0.01 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 5.00 | 2.40 | 2.60 | 2.50 | 1.79 | 0.00 | 0.00% | 0.50 | 0 | 420 | 1.96 | -0.74 | 0.19 | -0.01 | 10/28/2025 | 11/4/2025 4:00:00 PM EST |
| 6.00 | 2.95 | 3.80 | 3.38 | 2.71 | 0.00 | 0.00% | 0.56 | 0 | 585 | 3.17 | -0.83 | 0.15 | -0.01 | 10/28/2025 | 11/4/2025 4:00:00 PM EST |
| 7.00 | 3.90 | 4.80 | 4.35 | 4.06 | 0.00 | 0.00% | 0.62 | 0 | 174 | 3.45 | -0.88 | 0.12 | 0.00 | 10/29/2025 | 11/4/2025 4:00:00 PM EST |
| 8.00 | 4.90 | 5.70 | 5.30 | 5.20 | 0.00 | 0.00% | 0.66 | 0 | 155 | 3.40 | -0.91 | 0.09 | 0.00 | 10/30/2025 | 11/4/2025 4:00:00 PM EST |
| 9.00 | 5.80 | 6.70 | 6.25 | 4.90 | 0.00 | 0.00% | 0.69 | 0 | 2 | 3.59 | -0.94 | 0.07 | 0.00 | 10/8/2025 | 11/4/2025 4:00:00 PM EST |
| 10.00 | 6.70 | 7.80 | 7.25 | 5.10 | 0.00 | 0.00% | 0.72 | 0 | 8 | 4.05 | -0.96 | 0.05 | 0.00 | 10/15/2025 | 11/4/2025 4:00:00 PM EST |