Options Chain for IROBOT CORP COM (IRBT) - $3.95 as of 5/28/2025 4:52:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.80 | 5.00 | 3.71 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 1.00 | 2.45 | 2.80 | 3.28 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 1.50 | 1.90 | 3.20 | 1.67 | 0.00 | 0.00% | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |
| 2.00 | 1.45 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 24 | 9.37 | 1.00 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 2.50 | 0.00 | 1.30 | 1.50 | 0.00 | 0.00% | 0 | 19 | 5.87 | 0.96 | 0.12 | -0.01 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 3.00 | 0.50 | 0.55 | 0.55 | -0.45 | -45.00% | 66 | 1,555 | 1.77 | 0.82 | 0.41 | -0.04 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 3.50 | 0.15 | 0.25 | 0.20 | -0.40 | -66.67% | 491 | 3,003 | 1.95 | 0.53 | 0.79 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 4.00 | 0.05 | 0.10 | 0.05 | -0.30 | -85.72% | 571 | 542 | 2.25 | 0.25 | 0.51 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | -0.13 | -72.23% | 165 | 617 | 2.92 | 0.12 | 0.29 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | -0.10 | -71.43% | 312 | 453 | 3.70 | 0.05 | 0.14 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 564 | 4.36 | 0.02 | 0.07 | -0.01 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 4.93 | 0.01 | 0.03 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 6.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 1.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 23 | 5.75 | 0.00 | 0.01 | 0.00 | 5/8/2025 | 5/28/2025 3:59:59 PM EST |
| 2.50 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 13 | 158 | 3.84 | -0.04 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 3.00 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 511 | 156 | 2.58 | -0.18 | 0.41 | -0.04 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 3.50 | 0.15 | 0.25 | 0.15 | -0.01 | -6.25% | 353 | 273 | 1.92 | -0.47 | 0.79 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 4.00 | 0.50 | 0.60 | 0.55 | +0.18 | +48.65% | 433 | 260 | 1.89 | -0.75 | 0.51 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 4.50 | 0.90 | 1.10 | 1.03 | +0.28 | +37.34% | 11 | 74 | 0.00 | -0.88 | 0.29 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 5.00 | 1.40 | 1.60 | 1.55 | +0.35 | +29.17% | 23 | 36 | 5.04 | -0.95 | 0.14 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 5.50 | 1.85 | 2.55 | 1.95 | +0.26 | +15.39% | 4 | 5 | 0.00 | -0.98 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 6.00 | 2.45 | 4.30 | % | 0 | 0 | 0.00 | -0.99 | 0.03 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 6.50 | 2.95 | 3.50 | % | 0 | 0 | 8.97 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.00 | 3.40 | 5.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.50 | 3.90 | 5.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 8.00 | 4.40 | 6.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |