Options Chain for IROBOT CORP COM (IRBT) - $2.81 as of 3/31/2025 1:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.65 | 2.10 | 2.57 | 0.00 | 0.00% | 0 | 30 | 2.31 | 0.94 | 0.05 | 0.00 | 3/18/2025 | 3/31/2025 4:00:01 PM EST |
| 2.00 | 0.80 | 1.25 | 1.08 | -0.54 | -33.34% | 2 | 18 | 1.30 | 0.78 | 0.13 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 3.00 | 0.65 | 0.75 | 0.72 | -0.10 | -12.20% | 3 | 220 | 1.09 | 0.59 | 0.19 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 4.00 | 0.40 | 0.50 | 0.45 | -0.09 | -16.67% | 5 | 133 | 1.08 | 0.43 | 0.20 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 5.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 6 | 195 | 1.07 | 0.31 | 0.18 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 10 | 719 | 1.13 | 0.23 | 0.16 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 7.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 164 | 1.08 | 0.17 | 0.13 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 196 | 1.16 | 0.13 | 0.11 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 9.00 | 0.05 | 0.10 | 0.07 | -0.04 | -36.37% | 3 | 290 | 1.06 | 0.10 | 0.09 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 5 | 124 | 1.31 | 0.07 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | -0.06 | -54.55% | 5 | 74 | 1.09 | 0.06 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 1.11 | 0.00 | 0.00% | 0 | 45 | 1.14 | 0.05 | 0.05 | 0.00 | 2/24/2025 | 3/31/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 55 | 1.18 | 0.03 | 0.04 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.22 | 0.03 | 0.04 | 0.00 | 3/17/2025 | 3/31/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 34 | 1.43 | 0.02 | 0.03 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.30 | 0.02 | 0.02 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 50 | 1.33 | 0.02 | 0.02 | 0.00 | 3/12/2025 | 3/31/2025 4:00:01 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 | 0.15 | 0.10 | +0.05 | +100.00% | 1 | 860 | 1.58 | -0.06 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 2.00 | 0.35 | 0.45 | 0.42 | +0.10 | +31.25% | 1 | 459 | 1.14 | -0.22 | 0.13 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 3.00 | 0.90 | 1.00 | 0.92 | +0.03 | +3.38% | 2 | 16 | 1.08 | -0.41 | 0.19 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 4.00 | 1.60 | 1.75 | 1.73 | +0.15 | +9.50% | 3 | 341 | 1.04 | -0.57 | 0.20 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 5.00 | 2.40 | 3.10 | 2.08 | 0.00 | 0.00% | 0 | 190 | 1.38 | -0.69 | 0.18 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 6.00 | 3.30 | 3.50 | 2.84 | 0.00 | 0.00% | 0 | 9 | 0.98 | -0.77 | 0.16 | 0.00 | 3/18/2025 | 3/31/2025 4:00:01 PM EST |
| 7.00 | 3.50 | 4.80 | 4.54 | 0.00 | 0.00% | 0 | 55 | 1.20 | -0.83 | 0.13 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 8.00 | 4.70 | 5.40 | 4.96 | 0.00 | 0.00% | 0 | 22 | 1.31 | -0.87 | 0.11 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 9.00 | 6.20 | 6.40 | 3.50 | 0.00 | 0.00% | 0 | 8 | 1.40 | -0.90 | 0.09 | 0.00 | 3/11/2025 | 3/31/2025 4:00:01 PM EST |
| 10.00 | 6.80 | 7.50 | 6.80 | 0.00 | 0.00% | 0 | 5 | 1.26 | -0.93 | 0.07 | 0.00 | 3/14/2025 | 3/31/2025 4:00:01 PM EST |
| 11.00 | 8.00 | 8.50 | 8.00 | 0.00 | 0.00% | 0 | 5 | 1.74 | -0.94 | 0.06 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 12.00 | 8.90 | 10.00 | % | 0 | 0 | 1.81 | -0.95 | 0.05 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 13.00 | 8.40 | 12.10 | 9.20 | 0.00 | 0.00% | 0 | 1 | 2.87 | -0.97 | 0.04 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 14.00 | 9.20 | 12.40 | 6.45 | 0.00 | 0.00% | 0 | 0 | 1.76 | -0.97 | 0.04 | 0.00 | 1/17/2025 | 3/31/2025 4:00:01 PM EST |
| 15.00 | 10.90 | 14.50 | % | 0 | 0 | 1.99 | -0.98 | 0.03 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 16.00 | 12.60 | 14.00 | % | 0 | 0 | 2.04 | -0.98 | 0.02 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 17.00 | 12.00 | 16.00 | % | 0 | 0 | 2.09 | -0.98 | 0.02 | 0.00 | 3/31/2025 4:00:01 PM EST |