Options Chain for IROBOT CORP COM (IRBT) - $7.80 as of 4/29/2024 7:02:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.90 | 8.40 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 2.50 | 5.10 | 7.00 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 3.00 | 3.80 | 6.10 | 6.55 | 0.00 | 0.00% | 0 | 15 | 2.95 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 4:00:07 PM EST |
| 3.50 | 4.70 | 5.20 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 4.00 | 2.85 | 4.80 | % | 0 | 0 | 2.72 | 0.99 | 0.01 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 4.50 | 2.40 | 5.10 | % | 0 | 0 | 2.36 | 0.98 | 0.02 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 5.00 | 2.00 | 5.10 | 4.10 | 0.00 | 0.00% | 0 | 2 | 2.35 | 0.96 | 0.03 | -0.01 | 3/19/2024 | 4/29/2024 4:00:07 PM EST |
| 5.50 | 2.90 | 4.30 | % | 0 | 0 | 3.39 | 0.93 | 0.05 | -0.01 | 4/29/2024 4:00:07 PM EST | |||
| 6.00 | 2.30 | 3.00 | 1.95 | 0.00 | 0.00% | 0 | 7 | 1.84 | 0.89 | 0.07 | -0.01 | 4/26/2024 | 4/29/2024 4:00:07 PM EST |
| 6.50 | 1.65 | 4.30 | 1.00 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.84 | 0.09 | -0.02 | 4/25/2024 | 4/29/2024 4:00:07 PM EST |
| 7.00 | 0.30 | 2.90 | 1.76 | +0.52 | +41.94% | 28 | 122 | 1.66 | 0.78 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 7.50 | 1.35 | 1.95 | 1.35 | +0.30 | +28.58% | 1 | 10 | 1.58 | 0.71 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 8.00 | 1.05 | 2.15 | 1.10 | +0.30 | +37.50% | 26 | 165 | 1.87 | 0.63 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 8.50 | 0.55 | 0.95 | 0.87 | +0.27 | +45.00% | 44 | 492 | 1.03 | 0.55 | 0.17 | -0.03 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 9.00 | 0.60 | 0.75 | 0.65 | +0.20 | +44.45% | 27 | 354 | 1.19 | 0.46 | 0.18 | -0.02 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 9.50 | 0.45 | 0.85 | 0.50 | +0.20 | +66.67% | 1 | 46 | 1.38 | 0.38 | 0.17 | -0.02 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 10.00 | 0.30 | 0.45 | 0.35 | +0.15 | +75.00% | 12 | 504 | 1.17 | 0.31 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 10.50 | 0.25 | 0.35 | 0.24 | +0.09 | +60.00% | 4 | 35 | 1.21 | 0.25 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 11.00 | 0.15 | 0.25 | 0.19 | +0.04 | +26.67% | 4 | 736 | 1.16 | 0.20 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 11.50 | 0.10 | 0.20 | 0.15 | % | 2 | 0 | 1.17 | 0.16 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 4:00:07 PM EST | |
| 12.00 | 0.10 | 0.20 | 0.13 | +0.03 | +30.00% | 55 | 447 | 1.28 | 0.13 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 12.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.10 | 0.07 | -0.01 | 4/25/2024 | 4/29/2024 4:00:07 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 22 | 753 | 1.31 | 0.08 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 14.00 | 0.05 | 1.00 | 0.05 | 0.00 | 0.00% | 22 | 166 | 2.22 | 0.04 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 696 | 2.55 | 0.02 | 0.02 | 0.00 | 4/23/2024 | 4/29/2024 4:00:07 PM EST |
| 16.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 133 | 2.43 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 4:00:07 PM EST |
| 17.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 120 | 2.46 | 0.01 | 0.01 | 0.00 | 4/9/2024 | 4/29/2024 4:00:07 PM EST |
| 18.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 301 | 2.47 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 4:00:07 PM EST |
| 19.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 31 | 2.12 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 4:00:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 226 | 1.97 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 4:00:07 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.31 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 4:00:07 PM EST |
| 22.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 56 | 2.40 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 4:00:07 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 601 | 2.48 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 4:00:07 PM EST |
| 25.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 4 | 2.63 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/29/2024 4:00:07 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 4.61 | -0.01 | 0.01 | 0.00 | 4/12/2024 | 4/29/2024 4:00:07 PM EST |
| 4.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 121 | 4.06 | -0.02 | 0.02 | 0.00 | 4/25/2024 | 4/29/2024 4:00:07 PM EST |
| 5.00 | 0.00 | 0.30 | 0.09 | -0.06 | -40.00% | 7 | 711 | 2.42 | -0.04 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 5.50 | 0.05 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 6 | 1.46 | -0.07 | 0.05 | -0.01 | 4/26/2024 | 4/29/2024 4:00:07 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | -0.07 | -28.00% | 9 | 781 | 1.47 | -0.11 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 6.50 | 0.20 | 0.30 | 0.25 | -0.15 | -37.50% | 3 | 73 | 1.39 | -0.16 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 7.00 | 0.30 | 0.40 | 0.35 | -0.20 | -36.37% | 3 | 260 | 1.32 | -0.22 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 7.50 | 0.45 | 0.55 | 0.45 | -0.30 | -40.00% | 3 | 132 | 1.28 | -0.29 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 8.00 | 0.65 | 0.75 | 0.70 | -0.24 | -25.54% | 7 | 1,001 | 1.26 | -0.37 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 8.50 | 0.65 | 1.00 | % | 0 | 0 | 1.08 | -0.45 | 0.17 | -0.03 | 4/29/2024 4:00:07 PM EST | |||
| 9.00 | 1.15 | 1.30 | 1.25 | -0.72 | -36.55% | 4 | 152 | 1.21 | -0.54 | 0.18 | -0.02 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 9.50 | 0.40 | 2.00 | % | 0 | 0 | 0.91 | -0.62 | 0.17 | -0.02 | 4/29/2024 4:00:07 PM EST | |||
| 10.00 | 1.75 | 2.05 | 3.40 | 0.00 | 0.00% | 0 | 166 | 1.15 | -0.69 | 0.16 | -0.02 | 4/25/2024 | 4/29/2024 4:00:07 PM EST |
| 10.50 | 1.45 | 2.45 | % | 0 | 0 | 0.70 | -0.75 | 0.14 | -0.02 | 4/29/2024 4:00:07 PM EST | |||
| 11.00 | 2.65 | 3.90 | 2.83 | -1.40 | -33.10% | 117 | 204 | 1.58 | -0.80 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 11.50 | 3.10 | 5.10 | % | 0 | 0 | 1.55 | -0.84 | 0.10 | -0.02 | 4/29/2024 4:00:07 PM EST | |||
| 12.00 | 2.80 | 5.40 | 4.68 | 0.00 | 0.00% | 0 | 88 | 2.71 | -0.87 | 0.09 | -0.01 | 4/26/2024 | 4/29/2024 4:00:07 PM EST |
| 12.50 | 3.90 | 4.40 | % | 0 | 0 | 1.96 | -0.90 | 0.07 | -0.01 | 4/29/2024 4:00:07 PM EST | |||
| 13.00 | 4.40 | 5.50 | 5.48 | 0.00 | 0.00% | 0 | 0 | 1.69 | -0.92 | 0.06 | -0.01 | 4/15/2024 | 4/29/2024 4:00:07 PM EST |
| 14.00 | 4.10 | 5.90 | 5.60 | -1.25 | -18.25% | 11 | 32 | 1.88 | -0.96 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 15.00 | 4.80 | 7.90 | 4.37 | 0.00 | 0.00% | 0 | 8 | 2.04 | -0.98 | 0.02 | 0.00 | 3/1/2024 | 4/29/2024 4:00:07 PM EST |
| 16.00 | 7.10 | 7.80 | 6.45 | 0.00 | 0.00% | 0 | 100 | 2.19 | -0.99 | 0.01 | 0.00 | 4/8/2024 | 4/29/2024 4:00:07 PM EST |
| 17.00 | 8.40 | 8.80 | 8.77 | 0.00 | 0.00% | 0 | 0 | 4.45 | -0.99 | 0.01 | 0.00 | 4/4/2024 | 4/29/2024 4:00:07 PM EST |
| 18.00 | 8.10 | 10.00 | 5.70 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/8/2024 | 4/29/2024 4:00:07 PM EST |
| 19.00 | 8.90 | 11.50 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 20.00 | 10.50 | 12.20 | 7.23 | 0.00 | 0.00% | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 2/9/2024 | 4/29/2024 4:00:07 PM EST |
| 21.00 | 11.90 | 13.00 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 22.00 | 13.20 | 13.80 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 23.00 | 13.70 | 15.00 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 25.00 | 14.80 | 17.80 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 30.00 | 20.70 | 22.80 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST |