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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.05 | 4.00 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.99 | 0.02 | 0.00 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 2.00 | 1.40 | 3.70 | 1.60 | -0.16 | -9.10% | 2 | 1 | 0.00 | 0.90 | 0.09 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 3.00 | 0.85 | 0.95 | 0.94 | -0.44 | -31.89% | 12 | 31 | 1.30 | 0.71 | 0.21 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 4.00 | 0.40 | 0.50 | 0.45 | -0.33 | -42.31% | 140 | 1,317 | 1.22 | 0.47 | 0.25 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 5.00 | 0.20 | 0.30 | 0.23 | -0.19 | -45.24% | 70 | 208 | 1.26 | 0.30 | 0.21 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | -0.12 | -44.45% | 360 | 333 | 1.30 | 0.19 | 0.16 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 7.00 | 0.05 | 0.15 | % | 0 | 0 | 1.37 | 0.12 | 0.12 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 1.55 | 0.07 | 0.08 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 7.91 | -0.01 | 0.02 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 1 | 40 | 1.81 | -0.10 | 0.09 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 3.00 | 0.35 | 0.45 | 0.40 | +0.03 | +8.11% | 32 | 42 | 1.29 | -0.29 | 0.21 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 4.00 | 0.90 | 1.00 | 0.90 | +0.11 | +13.93% | 61 | 59 | 1.21 | -0.53 | 0.25 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 5.00 | 1.65 | 1.80 | 1.50 | % | 1 | 0 | 1.15 | -0.70 | 0.21 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST | |
| 6.00 | 2.55 | 2.90 | % | 0 | 0 | 4.74 | -0.81 | 0.16 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.00 | 3.50 | 3.90 | % | 0 | 0 | 1.68 | -0.88 | 0.12 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 8.00 | 3.20 | 4.90 | % | 0 | 0 | 1.87 | -0.93 | 0.08 | 0.00 | 5/28/2025 3:59:59 PM EST |