Options Chain for IROBOT CORP COM (IRBT) - $6.88 as of 4/26/2024 3:23:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.30 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 1.00 | 5.20 | 8.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 1.50 | 5.00 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 2.00 | 4.20 | 7.80 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 2.50 | 5.00 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 3.00 | 3.20 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 3.50 | 3.10 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.00 | 2.20 | 5.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.50 | 1.80 | 5.40 | % | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 1.20 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 50 | 9.59 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:58 PM EST |
| 5.50 | 2.05 | 3.70 | 2.25 | % | 2 | 0 | 7.44 | 1.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST | |
| 6.00 | 1.55 | 3.80 | 1.80 | +0.82 | +83.68% | 2 | 1 | 5.02 | 0.99 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 6.50 | 0.90 | 1.75 | 1.38 | +0.88 | +176.00% | 16 | 26 | 2.46 | 0.94 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 7.00 | 0.80 | 1.15 | 0.80 | +0.47 | +142.43% | 210 | 151 | 0.81 | 0.83 | 0.27 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 7.50 | 0.45 | 0.80 | 0.50 | +0.37 | +284.62% | 62 | 232 | 0.78 | 0.65 | 0.41 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.00 | 0.25 | 0.40 | 0.27 | +0.20 | +285.72% | 374 | 111 | 0.84 | 0.44 | 0.44 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.50 | 0.10 | 0.20 | 0.11 | +0.06 | +120.00% | 380 | 35 | 0.83 | 0.26 | 0.34 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | +0.03 | +60.00% | 275 | 181 | 0.94 | 0.14 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 6.33 | 0.05 | 0.11 | -0.01 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 111 | 6.62 | 0.02 | 0.05 | 0.00 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 10.50 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.01 | 0.02 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 11.00 | 0.00 | 1.60 | 0.15 | 0.00 | 0.00% | 0 | 49 | 5.85 | 0.00 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 11.50 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 6.07 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 12.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.11 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 13.50 | 0.00 | 0.65 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 2 | 4.67 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:58 PM EST |
| 14.50 | 0.00 | 0.65 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 5 | 4.95 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 2.50 | 0.00 | 1.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 3.50 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 4.50 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 5.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 11 | 1.37 | -0.01 | 0.04 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 6.50 | 0.00 | 0.10 | 0.10 | -0.20 | -66.67% | 18 | 25 | 1.28 | -0.06 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 7.00 | 0.05 | 0.15 | 0.15 | -0.45 | -75.00% | 48 | 259 | 0.89 | -0.17 | 0.27 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 7.50 | 0.20 | 0.25 | 0.24 | -0.76 | -76.00% | 86 | 7 | 0.84 | -0.35 | 0.41 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.00 | 0.45 | 0.50 | 0.49 | -0.47 | -48.96% | 41 | 0 | 0.84 | -0.56 | 0.44 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.50 | 0.80 | 0.90 | 0.85 | -0.59 | -40.98% | 16 | 1 | 0.83 | -0.74 | 0.34 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.00 | 1.20 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.86 | 0.23 | -0.02 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 9.50 | 1.50 | 3.40 | % | 0 | 0 | 5.27 | -0.95 | 0.11 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 10.00 | 0.20 | 2.45 | 2.20 | -0.10 | -4.35% | 1 | 0 | 1.85 | -0.98 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 10.50 | 1.15 | 4.30 | % | 0 | 0 | 5.60 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 11.00 | 1.40 | 4.70 | % | 0 | 0 | 5.61 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 11.50 | 2.20 | 5.70 | % | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 12.00 | 3.00 | 6.20 | % | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 12.50 | 3.30 | 6.70 | % | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 13.00 | 4.00 | 7.10 | % | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 13.50 | 4.20 | 7.80 | % | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 14.00 | 5.00 | 8.10 | % | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 14.50 | 5.30 | 8.70 | % | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 15.00 | 6.00 | 9.10 | % | 0 | 0 | 8.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 16.00 | 7.00 | 10.10 | % | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 17.00 | 8.00 | 11.20 | % | 0 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 18.00 | 9.00 | 12.20 | % | 0 | 0 | 9.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 20.00 | 11.00 | 14.20 | % | 0 | 0 | 9.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |