Options Chain for IROBOT CORP COM (IRBT) - $3.36 as of 8/22/2025 8:14:31 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 | 0.90 | 4.40 | 2.65 | 3.00 | 0.00 | 0.00% | 2.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 1.50 | 1.75 | 3.10 | 2.43 | % | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 2.00 | 1.05 | 3.40 | 2.23 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.19 | 0 | 100 | 8.42 | 0.96 | 0.15 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 2.50 | 1.25 | 0.48 | +0.13 | +37.15% | 0.42 | 13 | 16 | 0.00 | 0.77 | 0.52 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 3.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.06 | 20 | 145 | 2.49 | 0.44 | 0.69 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 6 | 105 | 1.24 | 0.18 | 0.45 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 0.50 | 0.25 | 0.01 | -0.09 | -90.00% | 0.06 | 1 | 32 | 4.56 | 0.05 | 0.18 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 2 | 101 | 2.15 | 0.01 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.80 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.29 | -90.63% | 0.00 | 7 | 42 | 3.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 4.10 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 1.50 | 0.00 | 0.80 | 0.40 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.00 | 0.00 | 0.02 | 0.00 | 7/14/2025 | 8/22/2025 3:59:50 PM EST |
| 2.50 | 0.00 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 0.00 | -0.04 | 0.15 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.14 | -73.69% | 0.02 | 13 | 57 | 1.35 | -0.23 | 0.52 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 3.50 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 6 | 2.24 | -0.56 | 0.69 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.75 | -0.04 | -5.07% | 0.10 | 40 | 78 | 0.00 | -0.82 | 0.45 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 4.50 | 1.10 | 1.65 | 1.38 | 0.99 | 0.00 | 0.00% | 0.31 | 0 | 17 | 4.58 | -0.95 | 0.18 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 1.60 | 2.10 | 1.85 | 1.28 | 0.00 | 0.00% | 0.37 | 0 | 16 | 4.85 | -0.99 | 0.06 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 5.50 | 2.05 | 2.45 | 2.25 | % | 0.41 | 0 | 0 | 6.68 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 6.00 | 2.60 | 4.10 | 3.35 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 6.50 | 3.10 | 4.70 | 3.90 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.00 | 3.50 | 5.70 | 4.60 | 2.25 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:50 PM EST |
| 7.50 | 4.00 | 5.40 | 4.70 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 8.00 | 4.50 | 6.50 | 5.50 | 3.76 | 0.00 | 0.00% | 0.69 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 5.50 | 7.50 | 6.50 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 6.50 | 8.70 | 7.60 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 11.00 | 7.50 | 9.60 | 8.55 | % | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |