Options Chain for IROBOT CORP COM (IRBT) - $1.53 as of 11/25/2025 8:42:25 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 | 0.55 | 0.75 | 0.65 | 0.60 | 0.00 | 0.00% | 0.65 | 1 | 43 | 2.18 | 0.87 | 0.27 | 0.00 | 11/25/2025 | 11/25/2025 3:59:53 PM EST |
| 2.00 | 0.15 | 0.20 | 0.18 | 0.16 | +0.01 | +6.67% | 0.09 | 235 | 1,979 | 2.00 | 0.41 | 0.49 | -0.01 | 11/25/2025 | 11/25/2025 3:59:53 PM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.03 | 21 | 1,160 | 2.23 | 0.20 | 0.31 | -0.01 | 11/25/2025 | 11/25/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,155 | 2.54 | 0.10 | 0.19 | 0.00 | 11/24/2025 | 11/25/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 639 | 2.93 | 0.03 | 0.08 | 0.00 | 11/24/2025 | 11/25/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,051 | 3.23 | 0.01 | 0.04 | 0.00 | 11/24/2025 | 11/25/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 530 | 3.48 | 0.01 | 0.02 | 0.00 | 11/20/2025 | 11/25/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,636 | 3.68 | 0.00 | 0.01 | 0.00 | 11/17/2025 | 11/25/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 329 | 6.69 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,304 | 4.02 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 3:59:53 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 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.08 | 3,637 | 5,751 | 2.07 | -0.13 | 0.27 | 0.00 | 11/25/2025 | 11/25/2025 3:59:53 PM EST |
| 2.00 | 0.60 | 0.65 | 0.63 | 0.60 | -0.02 | -3.23% | 0.32 | 50 | 3,984 | 2.00 | -0.59 | 0.49 | -0.01 | 11/25/2025 | 11/25/2025 3:59:53 PM EST |
| 3.00 | 1.20 | 1.85 | 1.53 | 1.55 | 0.00 | 0.00% | 0.51 | 0 | 2,311 | 4.53 | -0.80 | 0.31 | -0.01 | 11/24/2025 | 11/25/2025 3:59:53 PM EST |
| 4.00 | 2.40 | 2.55 | 2.48 | 2.51 | -0.01 | -0.40% | 0.62 | 1 | 398 | 3.10 | -0.90 | 0.19 | 0.00 | 11/25/2025 | 11/25/2025 3:59:53 PM EST |
| 5.00 | 2.90 | 4.00 | 3.45 | 3.56 | 0.00 | 0.00% | 0.69 | 0 | 426 | 6.64 | -0.97 | 0.08 | 0.00 | 11/21/2025 | 11/25/2025 3:59:53 PM EST |
| 6.00 | 3.90 | 5.10 | 4.50 | 4.00 | 0.00 | 0.00% | 0.75 | 0 | 584 | 7.67 | -0.99 | 0.04 | 0.00 | 11/11/2025 | 11/25/2025 3:59:53 PM EST |
| 7.00 | 4.90 | 6.10 | 5.50 | 4.06 | 0.00 | 0.00% | 0.79 | 0 | 174 | 7.96 | -0.99 | 0.02 | 0.00 | 10/29/2025 | 11/25/2025 3:59:53 PM EST |
| 8.00 | 5.90 | 7.10 | 6.50 | 5.20 | 0.00 | 0.00% | 0.81 | 0 | 155 | 8.23 | -1.00 | 0.01 | 0.00 | 10/30/2025 | 11/25/2025 3:59:53 PM EST |
| 9.00 | 6.90 | 8.10 | 7.50 | 4.90 | 0.00 | 0.00% | 0.83 | 0 | 2 | 8.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/25/2025 3:59:53 PM EST |
| 10.00 | 7.90 | 9.10 | 8.50 | 5.10 | 0.00 | 0.00% | 0.85 | 0 | 0 | 8.65 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/25/2025 3:59:53 PM EST |