Options Chain for IROBOT CORP COM (IRBT) - $4.22 as of 10/8/2025 4:13:03 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 | 2.00 | 4.30 | 3.15 | 3.28 | +0.01 | +0.31% | 3.15 | 9 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 1.50 | 2.60 | 3.00 | 2.80 | 2.70 | -0.25 | -8.48% | 1.87 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 2.00 | 2.05 | 3.70 | 2.88 | 2.30 | -0.13 | -5.35% | 1.44 | 1 | 2 | 8.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 2.50 | 1.55 | 2.00 | 1.78 | 0.97 | 0.00 | 0.00% | 0.71 | 0 | 2 | 5.71 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:09 PM EST |
| 3.00 | 1.05 | 1.25 | 1.15 | 1.35 | 0.00 | 0.00% | 0.38 | 0 | 60 | 4.02 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:09 PM EST |
| 3.50 | 0.00 | 1.25 | 0.63 | 1.13 | 0.00 | 0.00% | 0.18 | 0 | 43 | 2.53 | 0.96 | 0.21 | -0.01 | 10/6/2025 | 10/8/2025 2:59:09 PM EST |
| 4.00 | 0.20 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 0.06 | 2 | 113 | 1.03 | 0.65 | 0.98 | -0.04 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.02 | 88 | 870 | 1.64 | 0.18 | 0.71 | -0.03 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 1,426 | 2.89 | 0.02 | 0.12 | 0.00 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,793 | 3.00 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 2:59:09 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 21 | 6.02 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:09 PM EST |
| 6.50 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:09 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 8.00 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 8.50 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 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 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.03 | 9 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:09 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:09 PM EST |
| 2.50 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 9 | 5.01 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:09 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:09 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.83 | -0.04 | 0.21 | -0.01 | 10/7/2025 | 10/8/2025 2:59:09 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.01 | 37 | 527 | 1.05 | -0.35 | 0.98 | -0.04 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 4.50 | 0.35 | 0.45 | 0.40 | 0.41 | +0.15 | +57.70% | 0.09 | 26 | 76 | 1.57 | -0.82 | 0.71 | -0.03 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | 0.88 | 0.00 | 0.00% | 0.10 | 0 | 33 | 2.60 | -0.98 | 0.12 | 0.00 | 10/7/2025 | 10/8/2025 2:59:09 PM EST |
| 5.50 | 1.15 | 2.05 | 1.60 | 1.22 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.37 | -1.00 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 2:59:09 PM EST |
| 6.00 | 1.70 | 3.90 | 2.80 | 2.14 | % | 0.47 | 1 | 0 | 8.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:09 PM EST | |
| 6.50 | 2.30 | 4.40 | 3.35 | 2.54 | % | 0.52 | 2 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:09 PM EST | |
| 7.00 | 2.75 | 4.80 | 3.78 | 3.09 | -0.15 | -4.63% | 0.54 | 2 | 0 | 9.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 7.50 | 3.30 | 4.90 | 4.10 | 3.47 | -0.13 | -3.62% | 0.55 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 8.00 | 3.80 | 5.80 | 4.80 | 4.14 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:09 PM EST |
| 8.50 | 4.30 | 6.30 | 5.30 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST |