Options Chain for IROBOT CORP COM (IRBT) - $8.75 as of 2/21/2025 8:39:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.50 | 8.20 | 7.00 | -0.86 | -10.95% | 5 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 3.00 | 5.60 | 5.90 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 4.00 | 4.70 | 5.00 | % | 0 | 0 | 1.65 | 0.98 | 0.01 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 5.00 | 2.75 | 4.20 | % | 0 | 0 | 1.43 | 0.94 | 0.03 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 6.00 | 1.50 | 4.70 | % | 0 | 0 | 1.70 | 0.87 | 0.06 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 7.00 | 1.50 | 3.70 | % | 0 | 0 | 1.32 | 0.78 | 0.08 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 8.00 | 1.75 | 3.40 | % | 0 | 0 | 1.69 | 0.67 | 0.10 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 9.00 | 1.30 | 2.00 | 1.45 | % | 4 | 0 | 1.29 | 0.56 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 10.00 | 0.95 | 1.30 | % | 0 | 0 | 1.13 | 0.46 | 0.11 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 11.00 | 0.00 | 0.90 | % | 0 | 0 | 1.17 | 0.37 | 0.11 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 12.00 | 0.00 | 1.55 | % | 0 | 0 | 1.18 | 0.29 | 0.10 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.55 | % | 0 | 0 | 1.19 | 0.23 | 0.08 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 1.22 | 0.18 | 0.07 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 1.27 | 0.14 | 0.06 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 1.36 | 0.11 | 0.05 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.55 | % | 0 | 0 | 1.60 | 0.08 | 0.04 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 2.04 | 0.06 | 0.03 | 0.00 | 2/21/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.95 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.95 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.95 | % | 0 | 0 | 3.04 | -0.02 | 0.01 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 2.39 | -0.06 | 0.03 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.55 | % | 0 | 0 | 1.41 | -0.13 | 0.06 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 7.00 | 0.00 | 1.20 | % | 0 | 0 | 1.08 | -0.22 | 0.08 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 8.00 | 0.00 | 1.20 | 0.97 | % | 2 | 0 | 1.15 | -0.33 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 9.00 | 1.50 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.44 | 0.11 | -0.01 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 10.00 | 2.15 | 2.30 | % | 0 | 0 | 1.08 | -0.54 | 0.11 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 11.00 | 2.60 | 3.10 | % | 0 | 0 | 0.99 | -0.63 | 0.11 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 12.00 | 2.50 | 4.70 | % | 0 | 0 | 0.94 | -0.71 | 0.10 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 13.00 | 4.10 | 4.80 | % | 0 | 0 | 0.91 | -0.77 | 0.08 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 14.00 | 4.50 | 6.80 | % | 0 | 0 | 1.40 | -0.82 | 0.07 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 15.00 | 5.10 | 7.90 | % | 0 | 0 | 1.22 | -0.86 | 0.06 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 16.00 | 5.90 | 7.60 | % | 0 | 0 | 1.32 | -0.89 | 0.05 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 17.00 | 8.20 | 8.50 | % | 0 | 0 | 1.27 | -0.92 | 0.04 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 18.00 | 7.90 | 9.50 | % | 0 | 0 | 1.35 | -0.94 | 0.03 | 0.00 | 2/21/2025 4:00:08 PM EST |