Options Chain for IROBOT CORP COM (IRBT) - $2.55 as of 5/12/2025 8:15:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.80 | 2.05 | 1.16 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.99 | 0.02 | 0.00 | 4/21/2025 | 5/9/2025 4:00:00 PM EST |
| 2.00 | 0.90 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 1,199 | 1.00 | 0.80 | 0.26 | 0.00 | 5/9/2025 | 5/9/2025 4:00:00 PM EST |
| 3.00 | 0.25 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 592 | 1.18 | 0.45 | 0.38 | -0.01 | 5/9/2025 | 5/9/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 2 | 1,594 | 1.09 | 0.20 | 0.27 | 0.00 | 5/12/2025 | 5/9/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,607 | 1.58 | 0.08 | 0.15 | 0.00 | 5/1/2025 | 5/9/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2,254 | 2.26 | 0.03 | 0.07 | 0.00 | 4/30/2025 | 5/9/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,470 | 4.21 | 0.01 | 0.03 | 0.00 | 5/6/2025 | 5/9/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 603 | 2.24 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 5/9/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 194 | 2.08 | 0.00 | 0.01 | 0.00 | 3/18/2025 | 5/9/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 908 | 2.20 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 260 | 3.83 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/9/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,306 | 2.41 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/9/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 237 | 2.50 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/9/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 479 | 5.21 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/9/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 955 | 2.66 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/9/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 308 | 2.73 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/9/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 48 | 2.80 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/9/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 54 | 2.85 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/9/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 23 | 2.91 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/9/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 630 | 2.96 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/9/2025 4:00:00 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,025 | 2.67 | -0.01 | 0.02 | 0.00 | 5/1/2025 | 5/9/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 987 | 1.35 | -0.20 | 0.26 | 0.00 | 5/9/2025 | 5/9/2025 4:00:00 PM EST |
| 3.00 | 0.40 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 352 | 1.30 | -0.55 | 0.38 | -0.01 | 5/8/2025 | 5/9/2025 4:00:00 PM EST |
| 4.00 | 1.15 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 235 | 6.17 | -0.80 | 0.27 | 0.00 | 5/2/2025 | 5/9/2025 4:00:00 PM EST |
| 5.00 | 1.90 | 2.25 | 2.65 | 0.00 | 0.00% | 0 | 163 | 1.87 | -0.92 | 0.15 | 0.00 | 5/8/2025 | 5/9/2025 4:00:00 PM EST |
| 6.00 | 2.70 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 44 | 2.40 | -0.97 | 0.07 | 0.00 | 4/22/2025 | 5/9/2025 4:00:00 PM EST |
| 7.00 | 3.70 | 4.90 | 4.70 | 0.00 | 0.00% | 0 | 160 | 2.68 | -0.99 | 0.03 | 0.00 | 5/6/2025 | 5/9/2025 4:00:00 PM EST |
| 8.00 | 4.70 | 5.90 | 5.58 | 0.00 | 0.00% | 0 | 82 | 2.91 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 5/9/2025 4:00:00 PM EST |
| 9.00 | 5.60 | 7.10 | 6.49 | 0.00 | 0.00% | 0 | 1 | 3.11 | -1.00 | 0.01 | 0.00 | 5/1/2025 | 5/9/2025 4:00:00 PM EST |
| 10.00 | 7.00 | 7.30 | 6.36 | 0.00 | 0.00% | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/9/2025 4:00:00 PM EST |
| 11.00 | 7.60 | 9.10 | 7.36 | 0.00 | 0.00% | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/9/2025 4:00:00 PM EST |
| 12.00 | 8.90 | 9.30 | 3.90 | 0.00 | 0.00% | 0 | 1 | 3.60 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/9/2025 4:00:00 PM EST |
| 13.00 | 9.60 | 11.10 | 9.31 | 0.00 | 0.00% | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/9/2025 4:00:00 PM EST |
| 14.00 | 11.00 | 11.30 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 15.00 | 12.00 | 12.30 | 7.70 | 0.00 | 0.00% | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/9/2025 4:00:00 PM EST |
| 16.00 | 12.10 | 14.50 | 11.97 | 0.00 | 0.00% | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/9/2025 4:00:00 PM EST |
| 17.00 | 13.10 | 15.50 | 6.50 | 0.00 | 0.00% | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/9/2025 4:00:00 PM EST |
| 18.00 | 14.10 | 16.50 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 19.00 | 15.10 | 17.50 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 20.00 | 16.10 | 18.50 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST |