NASDAQ:IRBT

iRobot - IRBT Options Chain & Prices

$57.47

-0.04 (-0.07%)

(As of 09/27/2022 05:23 PM ET)

Add

Compare

Today's Range: $57.38
▼
$57.81
50-Day Range: $40.92
▼
$59.92
52-Week Range: $35.41
▼
$98.86

Volume: 567,093 shs
Average Volume: 691,646 shs
Market Capitalization: $1.57 billion

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: $63.67

IRBT Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
9/30/2022	$80.00	$0.000	Call	0	0	0	0 (+0)	0.361685 (+0.02914)	0.0	0
9/30/2022	$75.00	$0.000	Call	0	0	0	0 (+0)	0.361685 (+0.02914)	0.0	0
9/30/2022	$72.00	$0.000	Call	0	0	0	0 (+0)	0.361685 (+0.02914)	0.0	0
9/30/2022	$71.00	$0.000	Call	0	0	0	0 (+0)	0.361685 (+0.02914)	0.0	0
9/30/2022	$70.00	$0.000	Call	0	0	0	0 (+0)	0.361685 (+0.02914)	0.0	0
9/30/2022	$69.00	$0.000	Call	0	0	0	0 (+0)	0.361685 (+0.02914)	0.0000010	0
9/30/2022	$68.00	$0.000	Call	0	0	0	0 (+0)	0.361685 (+0.02914)	0.0000090	0
9/30/2022	$67.00	$0.000	Call	0	0	0	0 (+0)	0.361685 (+0.02914)	0.000050	0
9/30/2022	$66.00	$0.000	Call	0	0	0	0 (+0)	0.361685 (+0.02914)	0.000244	0
9/30/2022	$65.00	$0.001	Call	0	0	0	0 (+0)	0.361685 (+0.02914)	0.001036	0
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
9/30/2022	$64.50	$0.001	Call	0	0	0	0 (+0)	0.361685 (+0.02914)	0.002027	0
9/30/2022	$64.00	$0.002	Call	0	0	0	0 (+0)	0.361685 (+0.02914)	0.003825	0
9/30/2022	$63.50	$0.005	Call	0	0	0	0 (+0)	0.361685 (+0.02914)	0.006962	0
9/30/2022	$63.00	$0.009	Call	0	0	0	0 (+0)	0.361685 (+0.02914)	0.012224	0
9/30/2022	$62.50	$0.016	Call	0	0	0	0 (+0)	0.361685 (+0.02914)	0.020696	0
9/30/2022	$62.00	$0.028	Call	0	0	0	0 (+0)	0.361685 (+0.02914)	0.033789	0
9/30/2022	$61.50	$0.047	Call	0	0	0	0 (+0)	0.361685 (+0.02914)	0.053192	0
9/30/2022	$61.00	$0.077	Call	20	20	0	20 (+0)	0.361685 (+0.02914)	0.080754	1
9/30/2022	$60.00	$0.130	Call	0	0	0	21 (+0)	0.320769 (+0.094902)	0.136859	0
9/30/2022	$59.00	$0.026	Call	20	20	0	245 (+0)	0.135214 (-0.002319)	0.072469	1
9/30/2022	$58.00	$0.207	Call	1	0	1	1500 (+0)	0.126204 (-0.051405)	0.390596	1
9/30/2022	$57.00	$1.044	Call	0	0	0	0 (+0)	0.238631 (+0.020023)	0.711367	0
9/30/2022	$56.00	$1.937	Call	0	0	0	0 (+0)	0.306226 (+0.046178)	0.840009	0
9/30/2022	$55.00	$2.888	Call	0	0	0	0 (+0)	0.375056 (+0.072821)	0.900114	0
9/30/2022	$54.00	$3.862	Call	0	0	0	0 (+0)	0.445146 (+0.09995)	0.931561	0
9/30/2022	$53.00	$4.846	Call	0	0	0	0 (+0)	0.516548 (+0.127588)	0.9498	0
9/30/2022	$52.00	$5.836	Call	0	0	0	0 (+0)	0.58931 (+0.155752)	0.961273	0
9/30/2022	$51.00	$6.829	Call	0	0	0	0 (+0)	0.663485 (+0.184463)	0.968967	0
9/30/2022	$50.00	$7.825	Call	0	0	0	0 (+0)	0.739129 (+0.213743)	0.9744	0
9/30/2022	$49.00	$8.809	Call	0	0	0	0 (+0)	0.779572 (+0.221923)	0.98319	0
9/30/2022	$48.00	$9.799	Call	0	0	0	0 (+0)	0.820849 (+0.230271)	0.989197	0
9/30/2022	$47.00	$10.785	Call	0	0	0	0 (+0)	0.820849 (+0.230271)	0.996095	0
9/30/2022	$46.00	$11.778	Call	0	0	0	0 (+0)	0.820849 (+0.230271)	0.999973	0
9/30/2022	$45.00	$12.775	Call	0	0	0	0 (+0)	0.820849 (+0.230271)	1.0	0
9/30/2022	$40.00	$17.771	Call	0	0	0	0 (+0)	0.820849 (+0.230271)	1.0	0
9/30/2022	$35.00	$22.769	Call	0	0	0	0 (+0)	0.820849 (+0.230271)	1.0	0
9/30/2022	$30.00	$27.767	Call	0	0	0	0 (+0)	0.820849 (+0.230271)	1.0	0
9/30/2022	$80.00	$22.455	Put	0	0	0	0 (+0)	0.361685 (+0.02914)	-0.999998	0
9/30/2022	$75.00	$17.455	Put	0	0	0	0 (+0)	0.361685 (+0.02914)	-0.999998	0
9/30/2022	$72.00	$14.455	Put	0	0	0	0 (+0)	0.361685 (+0.02914)	-0.999999	0
9/30/2022	$71.00	$13.455	Put	0	0	0	0 (+0)	0.361685 (+0.02914)	-1.0	0
9/30/2022	$70.00	$12.455	Put	0	0	0	0 (+0)	0.361685 (+0.02914)	-0.999999	0
9/30/2022	$69.00	$11.455	Put	0	0	0	0 (+0)	0.361685 (+0.02914)	-0.999999	0
9/30/2022	$68.00	$10.455	Put	0	0	0	0 (+0)	0.361685 (+0.02914)	-0.999999	0
9/30/2022	$67.00	$9.455	Put	0	0	0	0 (+0)	0.361685 (+0.02914)	-0.999999	0
9/30/2022	$66.00	$8.455	Put	0	0	0	0 (+0)	0.361685 (+0.02914)	-0.999999	0
9/30/2022	$65.00	$7.455	Put	0	0	0	0 (+0)	0.361685 (+0.02914)	-0.999998	0
9/30/2022	$64.50	$6.955	Put	0	0	0	0 (+0)	0.361685 (+0.02914)	-0.999998	0
9/30/2022	$64.00	$6.455	Put	0	0	0	0 (+0)	0.361685 (+0.02914)	-0.999998	0
9/30/2022	$63.50	$5.955	Put	0	0	0	0 (+0)	0.361685 (+0.02914)	-0.999999	0

9/30/2022	$63.00	$5.455	Put	0	0	0	0 (+0)	0.361685 (+0.02914)	-0.999998	0
9/30/2022	$62.50	$4.955	Put	0	0	0	0 (+0)	0.361685 (+0.02914)	-0.999998	0
9/30/2022	$62.00	$4.455	Put	0	0	0	0 (+0)	0.361685 (+0.02914)	-0.999998	0
9/30/2022	$61.50	$3.955	Put	0	0	0	0 (+0)	0.361685 (+0.02914)	-0.999998	0
9/30/2022	$61.00	$3.455	Put	0	0	0	1 (+0)	0.361685 (+0.02914)	-0.99097	0
9/30/2022	$60.00	$2.468	Put	0	0	0	0 (+0)	0.320769 (+0.094902)	-0.938433	0
9/30/2022	$59.00	$1.455	Put	0	0	0	0 (+0)	0.135279 (-0.002276)	-1.0	0
9/30/2022	$58.00	$0.494	Put	0	0	0	429 (+50)	0.126204 (-0.051405)	-0.75373	0
9/30/2022	$57.00	$0.276	Put	0	0	0	0 (+0)	0.238616 (+0.020008)	-0.305461	0
9/30/2022	$56.00	$0.164	Put	0	0	0	0 (+0)	0.306226 (+0.046178)	-0.16768	0
9/30/2022	$55.00	$0.113	Put	0	0	0	0 (+0)	0.375055 (+0.07282)	-0.105232	0
9/30/2022	$54.00	$0.087	Put	0	0	0	0 (+0)	0.445146 (+0.09995)	-0.072931	0
9/30/2022	$53.00	$0.071	Put	0	0	0	0 (+0)	0.516548 (+0.127588)	-0.054333	0
9/30/2022	$52.00	$0.061	Put	0	0	0	0 (+0)	0.58931 (+0.155752)	-0.042681	0
9/30/2022	$51.00	$0.055	Put	0	0	0	0 (+0)	0.663485 (+0.184463)	-0.034884	0
9/30/2022	$50.00	$0.050	Put	0	0	0	2 (+0)	0.739129 (+0.213743)	-0.029393	0
9/30/2022	$49.00	$0.035	Put	0	0	0	0 (+0)	0.779572 (+0.221923)	-0.020543	0
9/30/2022	$48.00	$0.025	Put	0	0	0	5 (+0)	0.820849 (+0.230271)	-0.014502	0
9/30/2022	$47.00	$0.012	Put	0	0	0	0 (+0)	0.820849 (+0.230271)	-0.007574	0
9/30/2022	$46.00	$0.005	Put	0	0	0	0 (+0)	0.820849 (+0.230271)	-0.003681	0
9/30/2022	$45.00	$0.002	Put	0	0	0	0 (+0)	0.820849 (+0.230271)	-0.001655	0
9/30/2022	$40.00	$0.000	Put	0	0	0	0 (+0)	0.820849 (+0.230271)	-0.0000070	0
9/30/2022	$35.00	$0.000	Put	0	0	0	0 (+0)	0.820849 (+0.230271)	0.0	0
9/30/2022	$30.00	$0.000	Put	0	0	0	0 (+0)	0.820849 (+0.230271)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:IRBT) was last updated on 9/27/2022 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms