Options Chain for IROBOT CORP COM (IRBT) - $3.00 as of 5/16/2025 8:34:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.95 | 2.20 | 1.96 | 0.00 | 0.00% | 0 | 33 | 2.01 | 0.96 | 0.04 | 0.00 | 5/15/2025 | 5/16/2025 3:59:49 PM EST |
| 2.00 | 1.25 | 1.40 | 1.15 | -0.01 | -0.87% | 3 | 316 | 1.29 | 0.81 | 0.12 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 3.00 | 0.55 | 0.85 | 0.63 | 0.00 | 0.00% | 0 | 558 | 1.02 | 0.63 | 0.19 | 0.00 | 5/15/2025 | 5/16/2025 3:59:49 PM EST |
| 4.00 | 0.25 | 0.50 | 0.45 | -0.01 | -2.18% | 12 | 250 | 0.96 | 0.43 | 0.22 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 5.00 | 0.15 | 0.30 | 0.26 | +0.05 | +23.81% | 125 | 345 | 0.97 | 0.28 | 0.19 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 6.00 | 0.10 | 0.25 | 0.12 | -0.07 | -36.85% | 3 | 856 | 1.04 | 0.20 | 0.15 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.15 | 0.06 | -0.04 | -40.00% | 10 | 239 | 1.10 | 0.14 | 0.12 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.15 | 0.02 | -0.02 | -50.00% | 2 | 790 | 1.16 | 0.10 | 0.09 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.15 | 0.02 | +0.01 | +100.00% | 391 | 2,766 | 1.25 | 0.07 | 0.07 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 262 | 2.11 | 0.04 | 0.04 | 0.00 | 5/14/2025 | 5/16/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 92 | 2.56 | 0.03 | 0.04 | 0.00 | 4/29/2025 | 5/16/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 50 | 2.64 | 0.02 | 0.03 | 0.00 | 4/7/2025 | 5/16/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 55 | 2.70 | 0.01 | 0.02 | 0.00 | 4/7/2025 | 5/16/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.57 | 0.01 | 0.02 | 0.00 | 3/17/2025 | 5/16/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 34 | 1.62 | 0.01 | 0.02 | 0.00 | 3/13/2025 | 5/16/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 96 | 2.86 | 0.01 | 0.01 | 0.00 | 5/9/2025 | 5/16/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 63 | 1.51 | 0.00 | 0.01 | 0.00 | 4/28/2025 | 5/16/2025 3:59:49 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 | 0.20 | 0.11 | +0.01 | +10.00% | 14 | 32,073 | 2.12 | -0.04 | 0.04 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 2.00 | 0.25 | 0.95 | 0.35 | +0.04 | +12.91% | 100 | 1,199 | 2.05 | -0.19 | 0.12 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 3.00 | 0.70 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 403 | 1.10 | -0.37 | 0.19 | 0.00 | 5/14/2025 | 5/16/2025 3:59:49 PM EST |
| 4.00 | 1.35 | 1.50 | 1.75 | 0.00 | 0.00% | 0 | 340 | 1.02 | -0.57 | 0.22 | 0.00 | 5/8/2025 | 5/16/2025 3:59:49 PM EST |
| 5.00 | 1.70 | 3.20 | 2.27 | 0.00 | 0.00% | 0 | 193 | 1.58 | -0.72 | 0.19 | 0.00 | 5/14/2025 | 5/16/2025 3:59:49 PM EST |
| 6.00 | 2.40 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 12 | 0.58 | -0.80 | 0.15 | 0.00 | 5/14/2025 | 5/16/2025 3:59:49 PM EST |
| 7.00 | 2.95 | 5.10 | 4.11 | 0.00 | 0.00% | 0 | 103 | 1.23 | -0.86 | 0.12 | 0.00 | 5/13/2025 | 5/16/2025 3:59:49 PM EST |
| 8.00 | 4.90 | 6.20 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.90 | 0.09 | 0.00 | 5/12/2025 | 5/16/2025 3:59:49 PM EST |
| 9.00 | 5.90 | 6.10 | 6.59 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.93 | 0.07 | 0.00 | 4/2/2025 | 5/16/2025 3:59:49 PM EST |
| 10.00 | 6.10 | 7.60 | 6.80 | 0.00 | 0.00% | 0 | 0 | 1.56 | -0.96 | 0.04 | 0.00 | 3/14/2025 | 5/16/2025 3:59:49 PM EST |
| 11.00 | 7.90 | 8.10 | 8.59 | 0.00 | 0.00% | 0 | 2 | 1.36 | -0.97 | 0.04 | 0.00 | 5/8/2025 | 5/16/2025 3:59:49 PM EST |
| 12.00 | 8.90 | 9.10 | 9.59 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.98 | 0.03 | 0.00 | 4/2/2025 | 5/16/2025 3:59:49 PM EST |
| 13.00 | 9.90 | 10.10 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.99 | 0.02 | 0.00 | 3/13/2025 | 5/16/2025 3:59:49 PM EST |
| 14.00 | 10.90 | 11.10 | 6.45 | 0.00 | 0.00% | 0 | 0 | 1.57 | -0.99 | 0.02 | 0.00 | 1/17/2025 | 5/16/2025 3:59:49 PM EST |
| 15.00 | 11.90 | 12.10 | % | 0 | 0 | 1.63 | -0.99 | 0.02 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 16.00 | 12.90 | 13.10 | % | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 17.00 | 13.90 | 14.10 | % | 0 | 0 | 1.73 | -1.00 | 0.01 | 0.00 | 5/16/2025 3:59:49 PM EST |