Stocks Options

LAST PRICE
12.7500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
12.3000/ 1
Ask / Lots
13.1900/ 1
Open / Previous Close
0.0000 / 12.7500
Day Range
---
52 Week Range
Low 6.4800
High 51.4900
Volume
9,004
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 86.113

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IRBTIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$3.00	IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money
IRBTIn the Money	---In the Money	---In the Money	$7.40In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$4.00	IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	587Out of the Money
IRBTIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$5.00	IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,061Out of the Money
IRBTIn the Money	---In the Money	---In the Money	$1.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,541Out of the Money
IRBTIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$7.00	IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,655Out of the Money
IRBTIn the Money	---In the Money	---In the Money	$5.99In the Money	$0.00In the Money	---In the Money	778In the Money	Filter Table By Strike Price of$8.00	IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3,153Out of the Money
IRBTIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.00In the Money	---In the Money	474In the Money	Filter Table By Strike Price of$9.00	IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	463Out of the Money
IRBTIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	528In the Money	Filter Table By Strike Price of$10.00	IRBTNear the Money	---Near the Money	---Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	786Near the Money
IRBTIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.00In the Money	---In the Money	186In the Money	Filter Table By Strike Price of$11.00	IRBTNear the Money	---Near the Money	---Near the Money	$0.80Near the Money	$0.00Near the Money	---Near the Money	365Near the Money
IRBTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	512Underlying issue's last price	Filter Table By Strike Price of$12.00Underlying issue's last price	IRBTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.08Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	425Underlying issue's last price
IRBTNear the Money	---Near the Money	---Near the Money	$1.60Near the Money	$0.00Near the Money	---Near the Money	1,399Near the Money	Filter Table By Strike Price of$13.00	IRBTIn the Money	---In the Money	---In the Money	$1.40In the Money	$0.00In the Money	---In the Money	157In the Money
IRBTNear the Money	---Near the Money	---Near the Money	$1.30Near the Money	$0.00Near the Money	---Near the Money	318Near the Money	Filter Table By Strike Price of$14.00	IRBTIn the Money	---In the Money	---In the Money	$2.10In the Money	$0.00In the Money	---In the Money	53In the Money
IRBTNear the Money	---Near the Money	---Near the Money	$0.95Near the Money	$0.00Near the Money	---Near the Money	1,922Near the Money	Filter Table By Strike Price of$15.00	IRBTIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	1,120In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	348Out of the Money	Filter Table By Strike Price of$16.00	IRBTIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	33In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	830Out of the Money	Filter Table By Strike Price of$17.00	IRBTIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	90In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	754Out of the Money	Filter Table By Strike Price of$18.00	IRBTIn the Money	---In the Money	---In the Money	$8.17In the Money	$0.00In the Money	---In the Money	31In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$19.00	IRBTIn the Money	---In the Money	---In the Money	$9.12In the Money	$0.00In the Money	---In the Money	15In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	1,475Out of the Money	Filter Table By Strike Price of$20.00	IRBTIn the Money	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	11In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$21.00	IRBTIn the Money	---In the Money	---In the Money	$10.35In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$22.00	IRBTIn the Money	---In the Money	---In the Money	$13.03In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$23.00	IRBTIn the Money	---In the Money	---In the Money	$11.10In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$24.00	IRBTIn the Money	---In the Money	---In the Money	$12.30In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	516Out of the Money	Filter Table By Strike Price of$25.00	IRBTIn the Money	---In the Money	---In the Money	$11.60In the Money	$0.00In the Money	---In the Money	5In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	758Out of the Money	Filter Table By Strike Price of$30.00	IRBTIn the Money	---In the Money	---In the Money	$17.97In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$31.00	IRBTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$8.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$32.00	IRBTIn the Money	---In the Money	---In the Money	$18.46In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$33.00	IRBTIn the Money	---In the Money	---In the Money	$19.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$1.94Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$34.00	IRBTIn the Money	---In the Money	---In the Money	$21.70In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,620Out of the Money	Filter Table By Strike Price of$35.00	IRBTIn the Money	---In the Money	---In the Money	$20.75In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$36.00	IRBTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$37.00	IRBTIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money	Filter Table By Strike Price of$38.00	IRBTIn the Money	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$39.00	IRBTIn the Money	---In the Money	---In the Money	$22.80In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money	Filter Table By Strike Price of$40.00	IRBTIn the Money	---In the Money	---In the Money	$25.78In the Money	$0.00In the Money	---In the Money	3In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$41.00	IRBTIn the Money	---In the Money	---In the Money	$32.00In the Money	$0.00In the Money	---In the Money	1In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$42.00	IRBTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$43.00	IRBTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$44.00	IRBTIn the Money	---In the Money	---In the Money	$27.52In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$45.00	IRBTIn the Money	---In the Money	---In the Money	$30.70In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$46.00	IRBTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$47.00	IRBTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$48.00	IRBTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	IRBTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	308Out of the Money	Filter Table By Strike Price of$50.00	IRBTIn the Money	---In the Money	---In the Money	$12.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,363Out of the Money	Filter Table By Strike Price of$55.00	IRBTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

iRobot Corp
NASDAQ:IRBTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)