Options Chain for IROBOT CORP COM (IRBT) - $2.77 as of 5/16/2025 3:21:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.55 | 3.60 | 1.86 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 3:59:49 PM EST |
| 1.00 | 1.80 | 3.90 | 1.99 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:49 PM EST |
| 1.50 | 0.50 | 3.50 | 1.69 | % | 1 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST | |
| 2.00 | 0.75 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 35 | 2.84 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:49 PM EST |
| 2.50 | 0.00 | 1.05 | 0.50 | +0.02 | +4.17% | 13 | 58 | 3.76 | 0.87 | 0.54 | -0.01 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 3.00 | 0.15 | 0.80 | 0.20 | +0.10 | +100.00% | 78 | 1,393 | 3.01 | 0.51 | 0.80 | -0.01 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 3.50 | 0.00 | 0.10 | 0.02 | -0.05 | -71.43% | 16 | 490 | 1.76 | 0.18 | 0.48 | -0.01 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 25 | 3.50 | 0.04 | 0.16 | 0.00 | 4/17/2025 | 5/16/2025 3:59:49 PM EST |
| 4.50 | 0.00 | 2.15 | % | 0 | 0 | 7.27 | 0.01 | 0.04 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 4.54 | 0.00 | 0.01 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.85 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 3:59:49 PM EST |
| 1.00 | 0.00 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:49 PM EST |
| 1.50 | 0.00 | 0.20 | 0.38 | +0.30 | +375.00% | 1 | 31 | 6.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 51 | 2.37 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:49 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 19 | 50 | 1.31 | -0.13 | 0.54 | -0.01 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 3.00 | 0.15 | 0.25 | 0.30 | +0.02 | +7.15% | 10 | 19 | 1.10 | -0.49 | 0.80 | -0.01 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 3.50 | 0.00 | 2.40 | % | 0 | 0 | 5.66 | -0.82 | 0.48 | -0.01 | 5/16/2025 3:59:49 PM EST | |||
| 4.00 | 1.00 | 1.25 | 1.61 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.96 | 0.16 | 0.00 | 5/6/2025 | 5/16/2025 3:59:49 PM EST |
| 4.50 | 1.45 | 3.70 | 1.77 | 0.00 | 0.00% | 0 | 4 | 0.00 | -0.99 | 0.04 | 0.00 | 5/12/2025 | 5/16/2025 3:59:49 PM EST |
| 5.00 | 1.70 | 4.20 | 2.68 | 0.00 | 0.00% | 0 | 7 | 0.00 | -1.00 | 0.01 | 0.00 | 5/6/2025 | 5/16/2025 3:59:49 PM EST |
| 6.00 | 2.75 | 5.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST |