Options Chain for IROBOT CORP COM (IRBT) - $3.88 as of 7/8/2025 8:53:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.55 | 4.30 | 3.43 | 2.46 | 0.00 | 0.00% | 3.43 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:54 PM EST |
| 2.00 | 1.85 | 2.05 | 1.95 | 1.41 | 0.00 | 0.00% | 0.97 | 0 | 6 | 2.14 | 0.94 | 0.06 | 0.00 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 3.00 | 0.20 | 2.25 | 1.23 | 1.20 | +0.15 | +14.29% | 0.41 | 6 | 54 | 1.53 | 0.78 | 0.16 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 4.00 | 0.60 | 0.65 | 0.63 | 0.73 | +0.16 | +28.07% | 0.16 | 2 | 132 | 1.39 | 0.55 | 0.24 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | 0.34 | +0.09 | +36.00% | 0.06 | 8 | 88 | 1.31 | 0.33 | 0.23 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.19 | % | 0.02 | 36 | 0 | 1.29 | 0.19 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 7.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 1.38 | 0.11 | 0.12 | 0.00 | 7/8/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 48 | 2.07 | -0.06 | 0.06 | 0.00 | 7/2/2025 | 7/8/2025 3:59:54 PM EST |
| 3.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.10 | -28.58% | 0.10 | 121 | 138 | 1.47 | -0.22 | 0.16 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 4.00 | 0.70 | 0.80 | 0.75 | 0.65 | -0.20 | -23.53% | 0.19 | 1 | 8 | 1.35 | -0.45 | 0.24 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 5.00 | 1.35 | 1.45 | 1.40 | 2.03 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.22 | -0.67 | 0.23 | -0.01 | 6/20/2025 | 7/8/2025 3:59:54 PM EST |
| 6.00 | 2.20 | 2.35 | 2.28 | % | 0.38 | 0 | 0 | 1.23 | -0.81 | 0.17 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
| 7.00 | 3.10 | 3.30 | 3.20 | % | 0.46 | 0 | 0 | 1.69 | -0.89 | 0.12 | 0.00 | 7/8/2025 3:59:54 PM EST |