Options Chain for IROBOT CORP COM (IRBT) - $4.83 as of 7/29/2025 2:14:43 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 | 3.30 | 3.50 | 3.40 | 4.15 | 0.00 | 0.00% | 3.40 | 0 | 16 | 3.12 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:58 PM EST |
| 2.00 | 2.40 | 2.55 | 2.48 | 3.11 | 0.00 | 0.00% | 1.24 | 0 | 320 | 1.43 | 0.95 | 0.04 | 0.00 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 3.00 | 1.60 | 1.75 | 1.68 | 2.41 | 0.00 | 0.00% | 0.56 | 0 | 835 | 1.50 | 0.84 | 0.10 | -0.01 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 4.00 | 0.85 | 1.15 | 1.00 | 1.06 | -0.35 | -24.83% | 0.25 | 49 | 714 | 1.25 | 0.67 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 5.00 | 0.65 | 0.75 | 0.70 | 0.69 | -0.22 | -24.18% | 0.14 | 114 | 2,676 | 1.38 | 0.50 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 6.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.26 | -39.40% | 0.07 | 4 | 2,137 | 1.38 | 0.36 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 691 | 1.39 | 0.26 | 0.14 | -0.01 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1,089 | 1.40 | 0.19 | 0.12 | -0.01 | 7/23/2025 | 7/29/2025 2:58:58 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3,307 | 1.44 | 0.15 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 872 | 1.41 | 0.11 | 0.08 | 0.00 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.70 | 0.08 | 0.06 | 0.00 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.06 | 0.05 | 0.05 | 0.00 | 5/27/2025 | 7/29/2025 2:58:58 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.04 | 0.04 | 0.04 | 0.00 | 6/10/2025 | 7/29/2025 2:58:58 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.83 | 0.03 | 0.03 | 0.00 | 6/5/2025 | 7/29/2025 2:58:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.90 | 0.03 | 0.02 | 0.00 | 6/30/2025 | 7/29/2025 2:58:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.75 | 0.02 | 0.02 | 0.00 | 6/18/2025 | 7/29/2025 2:58:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.81 | 0.02 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 2:58:58 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 32,516 | 2.56 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:58:58 PM EST |
| 2.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.04 | 7 | 1,264 | 1.58 | -0.05 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 3.00 | 0.25 | 0.35 | 0.30 | 0.28 | +0.07 | +33.34% | 0.10 | 21 | 1,232 | 1.51 | -0.16 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 4.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.09 | +16.08% | 0.17 | 5 | 503 | 1.34 | -0.33 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 5.00 | 1.20 | 1.35 | 1.28 | 1.05 | 0.00 | 0.00% | 0.26 | 0 | 356 | 1.37 | -0.50 | 0.18 | -0.01 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 6.00 | 1.95 | 2.10 | 2.03 | 2.03 | +0.53 | +35.34% | 0.34 | 3 | 86 | 1.37 | -0.64 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 7.00 | 2.80 | 2.95 | 2.88 | 2.70 | 0.00 | 0.00% | 0.41 | 0 | 176 | 1.38 | -0.74 | 0.14 | -0.01 | 7/15/2025 | 7/29/2025 2:58:58 PM EST |
| 8.00 | 3.70 | 3.90 | 3.80 | 3.20 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.43 | -0.81 | 0.12 | -0.01 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 9.00 | 4.60 | 4.80 | 4.70 | 6.59 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.62 | -0.85 | 0.10 | -0.01 | 4/2/2025 | 7/29/2025 2:58:58 PM EST |
| 10.00 | 5.60 | 5.80 | 5.70 | 6.10 | 0.00 | 0.00% | 0.57 | 0 | 10 | 1.77 | -0.89 | 0.08 | 0.00 | 7/11/2025 | 7/29/2025 2:58:58 PM EST |
| 11.00 | 6.60 | 6.80 | 6.70 | 8.59 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.63 | -0.92 | 0.06 | 0.00 | 5/8/2025 | 7/29/2025 2:58:58 PM EST |
| 12.00 | 7.60 | 7.70 | 7.65 | 9.59 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.74 | -0.95 | 0.05 | 0.00 | 4/2/2025 | 7/29/2025 2:58:58 PM EST |
| 13.00 | 8.50 | 8.70 | 8.60 | 9.20 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.85 | -0.96 | 0.04 | 0.00 | 3/13/2025 | 7/29/2025 2:58:58 PM EST |
| 14.00 | 9.50 | 9.70 | 9.60 | 6.45 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.94 | -0.97 | 0.03 | 0.00 | 1/17/2025 | 7/29/2025 2:58:58 PM EST |
| 15.00 | 10.40 | 10.80 | 10.60 | % | 0.71 | 0 | 0 | 2.32 | -0.97 | 0.02 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 16.00 | 11.50 | 11.80 | 11.65 | % | 0.73 | 0 | 0 | 2.40 | -0.98 | 0.02 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 17.00 | 12.40 | 12.70 | 12.55 | % | 0.74 | 0 | 0 | 2.18 | -0.98 | 0.02 | 0.00 | 7/29/2025 2:58:58 PM EST |