Options Chain for IROBOT CORP COM (IRBT) - $3.07 as of 5/30/2025 9:22:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.10 | 4.60 | % | 0 | 0 | 0.00 | 0.97 | 0.01 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 1.00 | 1.00 | 4.10 | % | 0 | 0 | 0.00 | 0.93 | 0.03 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 1.50 | 0.45 | 3.70 | % | 0 | 0 | 0.00 | 0.90 | 0.04 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 3.30 | % | 0 | 0 | 0.00 | 0.86 | 0.04 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 2.50 | 0.00 | 2.90 | % | 0 | 0 | 0.00 | 0.83 | 0.05 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 2.65 | 0.65 | 0.00 | 0.00% | 0 | 10 | 8.67 | 0.79 | 0.06 | -0.02 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 3.50 | 0.05 | 2.50 | 0.54 | 0.00 | 0.00% | 0 | 4 | 4.07 | 0.75 | 0.07 | -0.02 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 2.40 | % | 0 | 0 | 7.41 | 0.72 | 0.07 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 4.50 | 0.00 | 2.30 | % | 0 | 0 | 7.37 | 0.69 | 0.08 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 2.30 | % | 0 | 0 | 7.13 | 0.67 | 0.08 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 5.50 | 0.00 | 2.25 | % | 0 | 0 | 7.07 | 0.64 | 0.08 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 2.20 | % | 0 | 0 | 7.40 | 0.62 | 0.08 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 6.50 | 0.00 | 2.20 | % | 0 | 0 | 7.53 | 0.60 | 0.08 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 2.20 | % | 0 | 0 | 7.25 | 0.58 | 0.08 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 2.20 | % | 0 | 0 | 7.54 | 0.56 | 0.09 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 7.63 | 0.54 | 0.09 | -0.02 | 5/30/2025 3:59:47 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 | 2.15 | % | 0 | 0 | 0.00 | -0.03 | 0.01 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 1.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | -0.07 | 0.03 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 1.50 | 0.00 | 2.20 | % | 0 | 0 | 0.00 | -0.10 | 0.04 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 2.25 | % | 0 | 0 | 0.00 | -0.14 | 0.04 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 2.50 | 0.00 | 2.40 | % | 0 | 0 | 0.00 | -0.17 | 0.05 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 2.65 | % | 0 | 0 | 8.99 | -0.21 | 0.06 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 3.50 | 0.00 | 2.95 | % | 0 | 0 | 7.92 | -0.25 | 0.07 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 3.30 | % | 0 | 0 | 7.63 | -0.28 | 0.07 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 4.50 | 0.00 | 3.70 | % | 0 | 0 | 7.36 | -0.31 | 0.08 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 5.00 | 0.15 | 4.20 | % | 0 | 0 | 7.54 | -0.33 | 0.08 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 5.50 | 0.50 | 4.70 | % | 0 | 0 | 7.69 | -0.36 | 0.08 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 6.00 | 2.75 | 5.10 | % | 0 | 0 | 7.41 | -0.38 | 0.08 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 6.50 | 3.20 | 5.60 | % | 0 | 0 | 7.54 | -0.40 | 0.08 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 7.00 | 3.70 | 6.10 | % | 0 | 0 | 7.66 | -0.42 | 0.08 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 7.50 | 4.20 | 6.60 | % | 0 | 0 | 7.76 | -0.44 | 0.09 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 8.00 | 4.70 | 7.10 | % | 0 | 0 | 7.85 | -0.46 | 0.09 | -0.02 | 5/30/2025 3:59:47 PM EST |