Options Chain for IROBOT CORP COM (IRBT) - $7.21 as of 11/20/2024 4:14:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 7.60 | 6.22 | -0.11 | -1.74% | 4 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 2.00 | 4.40 | 4.60 | 4.20 | 0.00 | 0.00% | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 3.00 | 1.65 | 3.60 | 3.71 | 0.00 | 0.00% | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 4.00 | 2.40 | 2.60 | 2.75 | -0.64 | -18.88% | 3 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 4.50 | 1.85 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 5.00 | 0.30 | 3.10 | 2.30 | 0.00 | 0.00% | 0 | 17 | 0.00 | 1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 5.50 | 0.95 | 1.10 | 2.25 | 0.00 | 0.00% | 0 | 2 | 2.22 | 0.97 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 6.00 | 0.15 | 0.60 | 1.30 | 0.00 | 0.00% | 0 | 43 | 1.39 | 0.85 | 0.42 | -0.04 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 6.50 | 0.20 | 0.30 | 0.23 | -0.67 | -74.45% | 12 | 418 | 1.18 | 0.55 | 0.74 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 7.00 | 0.05 | 0.10 | 0.09 | -0.31 | -77.50% | 95 | 1,353 | 1.17 | 0.22 | 0.53 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 167 | 276 | 2.02 | 0.06 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | -0.06 | -54.55% | 28 | 892 | 2.57 | 0.01 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 3 | 102 | 2.53 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 9.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 48 | 2.93 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 9.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 9 | 5.46 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 10.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 14 | 5.14 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 9.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 9.41 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:45 PM EST |
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:45 PM EST |
| 12.50 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:45 PM EST |
| 13.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:45 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:45 PM EST |
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:45 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 9.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.68 | 0.00 | 0.01 | 0.00 | 10/16/2024 | 11/20/2024 3:59:45 PM EST |
| 5.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 23 | 1.95 | -0.03 | 0.11 | -0.01 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 41 | 1.19 | -0.15 | 0.42 | -0.04 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 6.50 | 0.15 | 0.25 | 0.18 | +0.13 | +260.00% | 37 | 89 | 1.15 | -0.45 | 0.74 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 7.00 | 0.50 | 0.60 | 0.35 | +0.13 | +59.10% | 3 | 50 | 1.28 | -0.78 | 0.53 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 7.50 | 0.95 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 36 | 1.83 | -0.94 | 0.20 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 8.00 | 1.30 | 1.75 | % | 0 | 0 | 4.09 | -0.99 | 0.04 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 8.50 | 0.25 | 3.10 | % | 0 | 0 | 2.81 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 9.00 | 0.65 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 9.50 | 2.80 | 5.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 10.00 | 2.00 | 6.00 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 10.50 | 3.90 | 5.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 11.00 | 3.40 | 7.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 11.50 | 3.60 | 6.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.00 | 4.40 | 7.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.50 | 4.50 | 7.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 13.00 | 5.20 | 8.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 14.00 | 7.40 | 9.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 15.00 | 7.20 | 10.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 16.00 | 8.40 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 17.00 | 9.30 | 12.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |