Options Chain for IROBOT CORP COM (IRBT) - $3.39 as of 6/13/2025 3:32:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.20 | 4.90 | 2.77 | +0.02 | +0.73% | 7 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 1.00 | 0.35 | 4.40 | 3.07 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.98 | 0.02 | 0.00 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 1.50 | 1.00 | 3.90 | % | 0 | 0 | 0.00 | 0.93 | 0.06 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 3.50 | % | 0 | 0 | 0.00 | 0.85 | 0.10 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 3.10 | % | 0 | 0 | 0.00 | 0.76 | 0.14 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 3.00 | 0.45 | 1.10 | 0.65 | % | 10 | 0 | 1.47 | 0.67 | 0.18 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 3.50 | 0.45 | 1.90 | 0.45 | % | 5 | 0 | 1.67 | 0.56 | 0.22 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 4.00 | 0.00 | 2.40 | % | 0 | 0 | 6.63 | 0.49 | 0.20 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 2.30 | % | 0 | 0 | 6.42 | 0.42 | 0.19 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 2.25 | % | 0 | 0 | 6.41 | 0.35 | 0.19 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 2.20 | % | 0 | 0 | 6.38 | 0.29 | 0.17 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.10 | % | 6 | 0 | 1.50 | 0.20 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 6.50 | 0.00 | 0.15 | % | 0 | 0 | 1.62 | 0.17 | 0.14 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 1.54 | 0.13 | 0.12 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.40 | 0.11 | 0.10 | 0.00 | 6/13/2025 3:59:53 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 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 1.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | -0.02 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 2.20 | % | 0 | 0 | 0.00 | -0.07 | 0.06 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 2.25 | % | 0 | 0 | 0.00 | -0.15 | 0.10 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 2.35 | % | 0 | 0 | 0.00 | -0.24 | 0.14 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 3.00 | 0.05 | 2.55 | % | 0 | 0 | 8.04 | -0.33 | 0.18 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 3.50 | 0.05 | 1.05 | 0.85 | % | 55 | 0 | 1.41 | -0.44 | 0.22 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 4.00 | 0.00 | 3.20 | % | 0 | 0 | 6.71 | -0.51 | 0.20 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 3.60 | % | 0 | 0 | 6.50 | -0.58 | 0.19 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 5.00 | 0.05 | 4.00 | % | 0 | 0 | 6.32 | -0.65 | 0.19 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 5.50 | 0.25 | 4.40 | % | 0 | 0 | 6.14 | -0.71 | 0.17 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 6.00 | 0.70 | 4.90 | % | 0 | 0 | 6.27 | -0.80 | 0.16 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 6.50 | 2.95 | 5.40 | % | 0 | 0 | 6.40 | -0.83 | 0.14 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 7.00 | 3.30 | 5.90 | % | 0 | 0 | 6.50 | -0.87 | 0.12 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 7.50 | 3.80 | 6.30 | % | 0 | 0 | 6.31 | -0.89 | 0.10 | 0.00 | 6/13/2025 3:59:53 PM EST |