Options Chain for IROBOT CORP COM (IRBT) - $7.60 as of 2/4/2025 2:33:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.60 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 2.00 | 4.60 | 6.30 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 3.00 | 3.70 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:08 PM EST |
| 4.00 | 4.10 | 4.30 | 3.60 | 0.00 | 0.00% | 0 | 43 | 1.68 | 0.98 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 5.00 | 3.00 | 4.80 | 3.14 | 0.00 | 0.00% | 0 | 22 | 1.23 | 0.93 | 0.04 | -0.01 | 1/27/2025 | 2/4/2025 4:00:08 PM EST |
| 6.00 | 2.35 | 2.50 | 2.45 | +0.40 | +19.52% | 4 | 111 | 1.02 | 0.85 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 7.00 | 1.65 | 1.75 | 1.64 | +0.22 | +15.50% | 6 | 395 | 0.97 | 0.73 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 8.00 | 1.15 | 1.25 | 1.18 | +0.23 | +24.22% | 49 | 940 | 0.99 | 0.59 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | +0.16 | +25.00% | 119 | 447 | 0.98 | 0.46 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 10.00 | 0.50 | 0.60 | 0.60 | +0.17 | +39.54% | 4 | 852 | 1.00 | 0.35 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 11.00 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 325 | 1.01 | 0.27 | 0.11 | -0.01 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 12.00 | 0.25 | 0.35 | 0.28 | +0.07 | +33.34% | 36 | 2,089 | 1.08 | 0.21 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 13.00 | 0.15 | 0.35 | 0.20 | +0.15 | +300.00% | 1 | 225 | 1.14 | 0.17 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 14.00 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 219 | 1.16 | 0.13 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 15.00 | 0.15 | 0.20 | 0.20 | +0.03 | +17.65% | 40 | 2,881 | 1.24 | 0.10 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 16.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 83 | 1.55 | 0.07 | 0.04 | 0.00 | 1/15/2025 | 2/4/2025 4:00:08 PM EST |
| 17.00 | 0.10 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.44 | 0.06 | 0.04 | 0.00 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 18.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 147 | 1.22 | 0.05 | 0.03 | 0.00 | 1/24/2025 | 2/4/2025 4:00:08 PM EST |
| 19.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 16 | 1.64 | 0.03 | 0.02 | 0.00 | 1/10/2025 | 2/4/2025 4:00:08 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 204 | 1.29 | 0.02 | 0.02 | 0.00 | 1/31/2025 | 2/4/2025 4:00:08 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 | 9.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 35 | 2.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:08 PM EST |
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.87 | -0.02 | 0.01 | 0.00 | 1/8/2025 | 2/4/2025 4:00:08 PM EST |
| 5.00 | 0.05 | 0.20 | 0.11 | -0.07 | -38.89% | 100 | 230 | 1.12 | -0.07 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 6.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 481 | 1.03 | -0.15 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 7.00 | 0.50 | 0.60 | 0.60 | -0.10 | -14.29% | 14 | 715 | 0.98 | -0.27 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 8.00 | 0.95 | 1.10 | 1.14 | -0.13 | -10.24% | 1 | 212 | 0.96 | -0.41 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 9.00 | 1.55 | 1.70 | 1.75 | -0.25 | -12.50% | 1 | 839 | 0.98 | -0.54 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 10.00 | 2.10 | 2.45 | 2.10 | 0.00 | 0.00% | 0 | 72 | 0.88 | -0.65 | 0.13 | -0.01 | 1/24/2025 | 2/4/2025 4:00:08 PM EST |
| 11.00 | 3.10 | 3.30 | 3.53 | 0.00 | 0.00% | 0 | 114 | 1.01 | -0.73 | 0.11 | -0.01 | 1/29/2025 | 2/4/2025 4:00:08 PM EST |
| 12.00 | 3.10 | 4.20 | 2.84 | 0.00 | 0.00% | 0 | 73 | 0.59 | -0.79 | 0.09 | -0.01 | 1/10/2025 | 2/4/2025 4:00:08 PM EST |
| 13.00 | 3.50 | 5.10 | 4.85 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.83 | 0.08 | -0.01 | 1/13/2025 | 2/4/2025 4:00:08 PM EST |
| 14.00 | 5.00 | 7.40 | 6.20 | 0.00 | 0.00% | 0 | 6 | 1.28 | -0.87 | 0.06 | -0.01 | 12/12/2024 | 2/4/2025 4:00:08 PM EST |
| 15.00 | 6.10 | 7.10 | 4.33 | 0.00 | 0.00% | 0 | 4 | 1.39 | -0.90 | 0.05 | -0.01 | 1/7/2025 | 2/4/2025 4:00:08 PM EST |
| 16.00 | 7.80 | 8.10 | % | 0 | 0 | 1.49 | -0.93 | 0.04 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 17.00 | 7.50 | 9.10 | % | 0 | 0 | 1.58 | -0.94 | 0.04 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 18.00 | 9.80 | 10.20 | 10.10 | -0.80 | -7.34% | 5 | 2 | 1.66 | -0.95 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 19.00 | 10.60 | 12.50 | 11.10 | -1.20 | -9.76% | 4 | 2 | 1.55 | -0.97 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 20.00 | 10.30 | 13.50 | 11.33 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.98 | 0.02 | 0.00 | 1/13/2025 | 2/4/2025 4:00:08 PM EST |