Options Chain for IROBOT CORP COM (IRBT) - $2.81 as of 3/28/2025 8:11:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.35 | 4.50 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 1.00 | 0.85 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 1.50 | 1.05 | 5.00 | 2.38 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 2.00 | 0.35 | 2.95 | 1.66 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.96 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 2.50 | 0.15 | 0.40 | 0.40 | -1.22 | -75.31% | 11 | 2 | 0.65 | 0.79 | 0.56 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 3.00 | 0.10 | 0.15 | 0.12 | -0.30 | -71.43% | 3 | 46 | 1.23 | 0.40 | 0.82 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 107 | 262 | 1.45 | 0.12 | 0.44 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 15 | 334 | 2.91 | 0.03 | 0.14 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.01 | 0.05 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 4.50 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 100 | 118 | 4.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.05 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 19 | 3.96 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 121 | 4.37 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 371 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 367 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 3.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 3.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 1.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 1.50 | 0.00 | 4.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | -0.04 | 0.13 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 2.50 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 14 | 8 | 1.34 | -0.21 | 0.56 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 3.00 | 0.25 | 0.35 | 0.25 | +0.14 | +127.28% | 44 | 199 | 1.27 | -0.60 | 0.82 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 3.50 | 0.65 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 11 | 9.25 | -0.88 | 0.44 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 1.20 | 1.20 | +0.35 | +41.18% | 7 | 35 | 2.00 | -0.97 | 0.14 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 4.50 | 1.60 | 5.00 | % | 0 | 0 | 0.00 | -0.99 | 0.05 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 1.10 | 5.00 | 1.60 | 0.00 | 0.00% | 0 | 8 | 0.00 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 5.50 | 2.60 | 5.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 3.10 | 5.50 | 2.62 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 6.50 | 3.60 | 6.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 4.10 | 6.50 | 1.15 | 0.00 | 0.00% | 0 | 21 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 4.60 | 7.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 8.00 | 5.10 | 7.50 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 6.10 | 8.50 | 1.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 7.10 | 9.50 | 2.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 8.10 | 10.50 | 3.41 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 9.10 | 11.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 13.00 | 10.10 | 12.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 14.00 | 10.20 | 13.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 12.10 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.00 | 13.10 | 15.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.00 | 14.10 | 16.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 18.00 | 15.10 | 17.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 19.00 | 16.10 | 18.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 17.10 | 19.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |