Options Chain for IROBOT CORP COM (IRBT) - $2.58 as of 5/27/2025 3:12:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.85 | 3.10 | 1.60 | 0.00 | 0.00% | 0 | 5 | 3.16 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 2.00 | 1.95 | 2.20 | 1.76 | +0.96 | +120.00% | 1 | 1 | 1.12 | 0.92 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 3.00 | 1.05 | 1.40 | 1.38 | +1.11 | +411.12% | 20 | 14 | 1.52 | 0.78 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 4.00 | 0.70 | 0.85 | 0.78 | +0.68 | +680.00% | 1,200 | 216 | 1.30 | 0.59 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 5.00 | 0.25 | 0.50 | 0.45 | % | 209 | 0 | 1.23 | 0.39 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 6.00 | 0.20 | 0.30 | 0.25 | % | 382 | 0 | 1.22 | 0.24 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 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 | 0.05 | % | 0 | 0 | 2.45 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 2.00 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 5 | 35 | 1.55 | -0.08 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 3.00 | 0.30 | 0.40 | 0.37 | % | 44 | 0 | 1.43 | -0.22 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 4.00 | 0.75 | 0.85 | 0.79 | % | 60 | 0 | 1.32 | -0.41 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 5.00 | 1.40 | 1.55 | % | 0 | 0 | 1.13 | -0.61 | 0.21 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 6.00 | 2.20 | 2.35 | % | 0 | 0 | 1.49 | -0.76 | 0.18 | -0.01 | 5/27/2025 2:59:04 PM EST |