Options Chain for IROBOT CORP COM (IRBT) - $7.86 as of 1/22/2025 8:55:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 2.00 | 5.10 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 3.00 | 2.55 | 5.90 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 4.00 | 3.50 | 6.00 | 3.79 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.98 | 0.01 | 0.00 | 12/31/2024 | 1/21/2025 3:59:55 PM EST |
| 4.50 | 3.00 | 3.90 | % | 0 | 0 | 4.60 | 0.98 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 5.00 | 1.00 | 5.00 | % | 0 | 0 | 1.88 | 0.95 | 0.05 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 5.50 | 1.95 | 3.00 | % | 0 | 0 | 3.06 | 0.91 | 0.07 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 6.00 | 1.75 | 3.60 | 6.30 | 0.00 | 0.00% | 0 | 20 | 2.45 | 0.86 | 0.10 | -0.01 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 6.50 | 1.50 | 1.75 | % | 0 | 0 | 0.89 | 0.80 | 0.13 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 7.00 | 1.20 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 15 | 0.88 | 0.72 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 7.50 | 0.95 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 21 | 0.89 | 0.63 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 8.00 | 0.75 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 311 | 0.91 | 0.53 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 8.50 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 39 | 0.92 | 0.45 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 9.00 | 0.45 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 519 | 0.95 | 0.37 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 9.50 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.31 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 10.00 | 0.25 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 553 | 1.00 | 0.26 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 10.50 | 0.20 | 0.30 | % | 0 | 0 | 1.03 | 0.22 | 0.12 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 11.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 197 | 1.09 | 0.19 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 11.50 | 0.10 | 1.45 | % | 0 | 0 | 1.82 | 0.12 | 0.09 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 12.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 379 | 1.05 | 0.11 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 12.50 | 0.05 | 0.40 | % | 0 | 0 | 1.28 | 0.10 | 0.07 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 13.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 708 | 1.13 | 0.09 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 14.00 | 0.05 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 132 | 2.04 | 0.04 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 649 | 1.91 | 0.03 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 79 | 2.10 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 17.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 337 | 2.06 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 56 | 2.04 | 0.01 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 22 | 2.92 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 12 | 2.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 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 | 1/21/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | -0.02 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 4.50 | 0.00 | 1.35 | % | 0 | 0 | 4.12 | -0.02 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 55 | 1.20 | -0.05 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 5.50 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.09 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 11 | 0.98 | -0.14 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 6.50 | 0.25 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.20 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 7.00 | 0.40 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 409 | 0.92 | -0.28 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 7.50 | 0.60 | 0.70 | 0.66 | 0.00 | 0.00% | 0 | 13 | 0.94 | -0.37 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 8.00 | 0.85 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 368 | 0.89 | -0.47 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 8.50 | 1.20 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 11 | 0.97 | -0.55 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 9.00 | 1.55 | 1.70 | 1.75 | 0.00 | 0.00% | 0 | 96 | 1.00 | -0.63 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 9.50 | 1.10 | 2.15 | % | 0 | 0 | 2.06 | -0.69 | 0.16 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 10.00 | 2.15 | 2.55 | 2.60 | 0.00 | 0.00% | 0 | 84 | 2.49 | -0.74 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 10.50 | 2.05 | 3.30 | % | 0 | 0 | 2.29 | -0.78 | 0.12 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 11.00 | 3.00 | 3.70 | 2.98 | 0.00 | 0.00% | 0 | 4 | 2.74 | -0.81 | 0.11 | -0.01 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 11.50 | 1.50 | 4.30 | % | 0 | 0 | 2.97 | -0.88 | 0.09 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 12.00 | 3.10 | 4.60 | 3.40 | 0.00 | 0.00% | 0 | 27 | 3.07 | -0.89 | 0.08 | -0.01 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 12.50 | 2.90 | 5.30 | % | 0 | 0 | 2.61 | -0.90 | 0.07 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 13.00 | 4.20 | 6.70 | % | 0 | 0 | 2.93 | -0.91 | 0.06 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 14.00 | 4.90 | 7.90 | % | 0 | 0 | 3.44 | -0.96 | 0.03 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 15.00 | 5.00 | 8.70 | 7.60 | 0.00 | 0.00% | 0 | 1 | 2.27 | -0.97 | 0.03 | 0.00 | 12/23/2024 | 1/21/2025 3:59:55 PM EST |
| 16.00 | 6.30 | 9.70 | % | 0 | 0 | 3.74 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 17.00 | 8.90 | 9.50 | % | 0 | 0 | 4.31 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 18.00 | 8.20 | 12.40 | % | 0 | 0 | 2.78 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 19.00 | 9.10 | 13.40 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 20.00 | 10.20 | 13.80 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |