Stocks Options

LAST PRICE
7.2200
TODAY'S CHANGE (%)
Trending Down-0.2600 (-3.4759%)

Bid / Lots
7.2200/ 8
Ask / Lots
7.5300/ 3
Open / Previous Close
7.3800 / 7.4800
Day Range
Low 7.1900
High 7.4750
52 Week Range
Low 5.8300
High 42.1400
Volume
1,105,168
above 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 95.616

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IRBTIn the Money	$5.00In the Money	$7.80In the Money	$6.50In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$1.00	IRBTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IRBTIn the Money	$3.60In the Money	$5.40In the Money	$5.36In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$2.00	IRBTOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IRBTIn the Money	$4.50In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	IRBTOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IRBTIn the Money	$4.00In the Money	$4.30In the Money	$4.22In the Money	$-6.78In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$3.00	IRBTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	497Out of the Money
IRBTIn the Money	$3.10In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	IRBTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money
IRBTIn the Money	$1.60In the Money	$2.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	IRBTNear the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
IRBTIn the Money	$1.90In the Money	$2.30In the Money	$2.90In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$5.00	IRBTNear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	934Near the Money
IRBTIn the Money	$0.15In the Money	$1.85In the Money	$0.61In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$5.50	IRBTNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	22Near the Money
IRBTIn the Money	$1.05In the Money	$1.65In the Money	$1.32In the Money	$-0.18In the Money	9In the Money	58In the Money	Filter Table By Strike Price of$6.00	IRBTNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	497Near the Money
IRBTIn the Money	$0.10In the Money	$0.85In the Money	$0.73In the Money	$-0.21In the Money	15In the Money	42In the Money	Filter Table By Strike Price of$6.50	IRBTNear the Money	---Near the Money	$0.60Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	71Near the Money
IRBTUnderlying issue's last price	---Underlying issue's last price	$0.35Underlying issue's last price	$0.34Underlying issue's last price	$-0.09Underlying issue's last price	26Underlying issue's last price	179Underlying issue's last price	Filter Table By Strike Price of$7.00Underlying issue's last price	IRBTUnderlying issue's last price	---Underlying issue's last price	$0.25Underlying issue's last price	$0.03Underlying issue's last price	$0.00Underlying issue's last price	2Underlying issue's last price	764Underlying issue's last price
IRBTNear the Money	---Near the Money	$0.30Near the Money	$0.03Near the Money	$-0.08Near the Money	62Near the Money	180Near the Money	Filter Table By Strike Price of$7.50	IRBTIn the Money	$0.10In the Money	$0.45In the Money	$0.20In the Money	$0.00In the Money	---In the Money	20In the Money
IRBTNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.01Near the Money	9Near the Money	806Near the Money	Filter Table By Strike Price of$8.00	IRBTIn the Money	$0.40In the Money	$1.85In the Money	$0.70In the Money	$-0.05In the Money	32In the Money	351In the Money
IRBTNear the Money	---Near the Money	$1.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	63Near the Money	Filter Table By Strike Price of$8.50	IRBTIn the Money	$0.90In the Money	$2.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	4,809Near the Money	Filter Table By Strike Price of$9.00	IRBTIn the Money	$1.40In the Money	$2.85In the Money	$1.62In the Money	$-0.02In the Money	2In the Money	71In the Money
IRBTNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	28Near the Money	Filter Table By Strike Price of$9.50	IRBTIn the Money	$1.70In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,424Near the Money	Filter Table By Strike Price of$10.00	IRBTIn the Money	$2.15In the Money	$3.20In the Money	$2.60In the Money	$0.00In the Money	---In the Money	137In the Money
IRBTOut of the Money	---Out of the Money	$0.60Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$10.50	IRBTIn the Money	$2.50In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,143Out of the Money	Filter Table By Strike Price of$11.00	IRBTIn the Money	$2.90In the Money	$4.10In the Money	$3.55In the Money	$0.00In the Money	---In the Money	45In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$11.50	IRBTIn the Money	$3.50In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	993Out of the Money	Filter Table By Strike Price of$12.00	IRBTIn the Money	$3.90In the Money	$5.10In the Money	$4.64In the Money	$0.00In the Money	---In the Money	106In the Money
IRBTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$12.50	IRBTIn the Money	$4.50In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,605Out of the Money	Filter Table By Strike Price of$13.00	IRBTIn the Money	$4.00In the Money	$6.00In the Money	$5.46In the Money	$1.26In the Money	3In the Money	207In the Money
IRBTOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$13.50	IRBTIn the Money	$5.30In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	532Out of the Money	Filter Table By Strike Price of$14.00	IRBTIn the Money	$6.30In the Money	$7.10In the Money	$6.72In the Money	$0.02In the Money	6In the Money	202In the Money
IRBTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	904Out of the Money	Filter Table By Strike Price of$15.00	IRBTIn the Money	$6.00In the Money	$9.30In the Money	$7.40In the Money	$0.00In the Money	---In the Money	8In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$16.00	IRBTIn the Money	$8.00In the Money	$9.20In the Money	$8.20In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money	Filter Table By Strike Price of$17.00	IRBTIn the Money	$9.70In the Money	$10.00In the Money	$8.25In the Money	$0.00In the Money	---In the Money	11In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$18.00	IRBTIn the Money	$9.60In the Money	$11.80In the Money	$8.40In the Money	$0.00In the Money	---In the Money	1In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	486Out of the Money	Filter Table By Strike Price of$19.00	IRBTIn the Money	$10.90In the Money	$12.20In the Money	$7.65In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,183Out of the Money	Filter Table By Strike Price of$20.00	IRBTIn the Money	$12.70In the Money	$13.00In the Money	$7.45In the Money	$0.00In the Money	---In the Money	1In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$21.00	IRBTIn the Money	$13.30In the Money	$14.00In the Money	$7.56In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	415Out of the Money	Filter Table By Strike Price of$22.00	IRBTIn the Money	$14.70In the Money	$16.40In the Money	$13.01In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$23.00	IRBTIn the Money	$15.60In the Money	$16.00In the Money	$11.21In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$24.00	IRBTIn the Money	$16.70In the Money	$18.40In the Money	$12.25In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money	Filter Table By Strike Price of$25.00	IRBTIn the Money	$17.70In the Money	$19.30In the Money	$12.45In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$26.00	IRBTIn the Money	$18.70In the Money	$20.40In the Money	$13.55In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money	Filter Table By Strike Price of$27.00	IRBTIn the Money	$19.70In the Money	$21.40In the Money	$14.40In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$28.00	IRBTIn the Money	$20.40In the Money	$22.40In the Money	$15.65In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	506Out of the Money	Filter Table By Strike Price of$29.00	IRBTIn the Money	$21.70In the Money	$23.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$30.00	IRBTIn the Money	$22.40In the Money	$24.30In the Money	$17.75In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$31.00	IRBTIn the Money	$23.70In the Money	$25.40In the Money	$16.85In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$32.00	IRBTIn the Money	$24.70In the Money	$26.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$33.00	IRBTIn the Money	$25.60In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out 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$34.00	IRBTIn the Money	$26.40In the Money	$27.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out 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$35.00	IRBTIn the Money	$27.60In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$36.00	IRBTIn the Money	$28.20In the Money	$29.20In the Money	$23.80In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$37.00	IRBTIn the Money	$29.40In the Money	$31.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.65Out 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$38.00	IRBTIn the Money	$30.30In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$39.00	IRBTIn the Money	$30.80In the Money	$32.00In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)