Stocks Options

LAST PRICE
7.0400
TODAY'S CHANGE (%)
Trending Up0.0800 (1.1494%)

Bid / Lots
7.0000/ 2
Ask / Lots
7.1500/ 50
Open / Previous Close
7.1700 / 6.9600
Day Range
Low 6.9700
High 7.3700
52 Week Range
Low 5.8300
High 42.1400
Volume
996,261
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 105.931

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IRBTIn the Money	$4.50In the Money	$8.10In the Money	$6.40In the Money	$0.10In the Money	5In the Money	37In the Money	Filter Table By Strike Price of$1.00	IRBTOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IRBTIn the Money	$4.90In the Money	$5.10In the Money	$5.16In the Money	$0.96In the Money	5In the Money	21In the Money	Filter Table By Strike Price of$2.00	IRBTOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IRBTIn the Money	$3.20In the Money	$4.10In the Money	$4.56In the Money	$0.85In the Money	4In the Money	18In the Money	Filter Table By Strike Price of$3.00	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	2Out of the Money
IRBTIn the Money	$1.05In the Money	$3.10In the Money	$3.24In the Money	$0.49In the Money	5In the Money	25In the Money	Filter Table By Strike Price of$4.00	IRBTOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IRBTIn the Money	$2.40In the Money	$2.65In the Money	$2.60In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$4.50	IRBTNear the Money	---Near the Money	$1.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
IRBTIn the Money	$1.90In the Money	$4.10In the Money	$2.30In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$5.00	IRBTNear the Money	---Near the Money	$1.00Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
IRBTIn the Money	$1.40In the Money	$3.60In the Money	$2.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$5.50	IRBTNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	23Near the Money
IRBTIn the Money	---In the Money	$1.10In the Money	$1.00In the Money	$0.09In the Money	3In the Money	42In 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	41Near the Money
IRBTIn the Money	$0.40In the Money	$0.65In the Money	$0.80In the Money	$0.42In the Money	3In the Money	417In the Money	Filter Table By Strike Price of$6.50	IRBTNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	112Near the Money
IRBTUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-0.10Underlying issue's last price	96Underlying issue's last price	1,379Underlying 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	$0.05Underlying issue's last price	$0.01Underlying issue's last price	$-0.12Underlying issue's last price	31Underlying issue's last price	49Underlying issue's last price
IRBTNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.04Near the Money	9Near the Money	301Near the Money	Filter Table By Strike Price of$7.50	IRBTIn the Money	$0.25In the Money	$2.50In the Money	$0.50In the Money	$-0.35In the Money	35In the Money	36In the Money
IRBTNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	5Near the Money	864Near the Money	Filter Table By Strike Price of$8.00	IRBTIn the Money	$0.50In the Money	$4.90In 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	$-0.04Near the Money	1Near the Money	99Near the Money	Filter Table By Strike Price of$8.50	IRBTIn the Money	$1.15In the Money	$5.00In 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	$0.10Near the Money	$0.00Near the Money	---Near the Money	48Near the Money	Filter Table By Strike Price of$9.00	IRBTIn the Money	$1.50In the Money	$5.00In the Money	$2.50In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTNear the Money	---Near the Money	$1.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	9Near the Money	Filter Table By Strike Price of$9.50	IRBTIn the Money	$1.95In the Money	$5.00In 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	$0.18Near the Money	$0.00Near the Money	---Near the Money	14Near the Money	Filter Table By Strike Price of$10.00	IRBTIn the Money	$2.75In the Money	$4.90In the Money	$3.70In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$1.10Out 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$10.50	IRBTIn the Money	$2.20In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.60Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$11.00	IRBTIn the Money	$2.40In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$2.30Out 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$11.50	IRBTIn the Money	$3.00In the Money	$7.00In 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$12.00	IRBTIn the Money	$3.40In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$1.10Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$12.50	IRBTIn the Money	$4.00In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$13.00	IRBTIn the Money	$4.50In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$1.00Out 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$14.00	IRBTIn the Money	$5.70In the Money	$9.50In 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	1Out of the Money	Filter Table By Strike Price of$15.00	IRBTIn the Money	$6.70In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$2.30Out 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$16.00	IRBTIn the Money	$8.10In the Money	$11.50In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$17.00	IRBTIn the Money	$8.70In the Money	$12.50In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)