Stocks Options

LAST PRICE
7.6100
TODAY'S CHANGE (%)
Trending Up0.5200 (7.3343%)

Bid / Lots
7.5800/ 2
Ask / Lots
7.5900/ 5
Open / Previous Close
7.1000 / 7.0900
Day Range
Low 7.0400
High 7.7900
52 Week Range
Low 5.8300
High 39.9900
Volume
939,969
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 97.391

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IRBTIn the Money	$5.40In the Money	$8.70In the Money	$6.30In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$1.00	IRBTOut of the Money	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IRBTIn the Money	$4.30In the Money	$7.70In the Money	$5.28In the Money	$0.06In the Money	9In the Money	33In the Money	Filter Table By Strike Price of$2.00	IRBTOut of the Money	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IRBTIn the Money	$3.70In the Money	$6.70In the Money	$4.30In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$3.00	IRBTOut of the Money	---Out of the Money	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IRBTIn the Money	$3.40In the Money	$5.70In the Money	$3.94In the Money	$0.63In the Money	2In the Money	23In the Money	Filter Table By Strike Price of$4.00	IRBTOut of the Money	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IRBTIn the Money	$2.85In the Money	$5.20In the Money	$2.70In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$4.50	IRBTOut of the Money	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IRBTIn the Money	$2.35In the Money	$3.60In the Money	$2.28In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$5.00	IRBTNear the Money	---Near the Money	$0.65Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
IRBTIn the Money	$1.85In the Money	$2.85In the Money	$1.25In 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	$0.65Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	9Near the Money
IRBTIn the Money	$1.35In the Money	$1.90In the Money	$0.74In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$6.00	IRBTNear the Money	---Near the Money	$0.35Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	48Near the Money
IRBTIn the Money	$0.90In the Money	$1.40In the Money	$0.85In the Money	$0.35In the Money	1In the Money	37In the Money	Filter Table By Strike Price of$6.50	IRBTNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	60Near the Money
IRBTIn the Money	$0.05In the Money	$0.85In the Money	$0.65In the Money	$0.45In the Money	51In the Money	93In the Money	Filter Table By Strike Price of$7.00	IRBTNear the Money	---Near the Money	$0.35Near the Money	$0.04Near the Money	$-0.02Near the Money	4Near the Money	323Near the Money
IRBTUnderlying issue's last price	$0.05Underlying issue's last price	$0.70Underlying issue's last price	$0.13Underlying issue's last price	$-0.02Underlying issue's last price	62Underlying issue's last price	219Underlying issue's last price	Filter Table By Strike Price of$7.50Underlying issue's last price	IRBTUnderlying issue's last price	---Underlying issue's last price	$0.15Underlying issue's last price	$0.08Underlying issue's last price	$-0.27Underlying issue's last price	9Underlying issue's last price	12Underlying issue's last price
IRBTNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	157Near the Money	517Near the Money	Filter Table By Strike Price of$8.00	IRBTIn the Money	---In the Money	$2.50In the Money	$1.00In the Money	$0.00In the Money	---In the Money	1In the Money
IRBTNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	111Near the Money	Filter Table By Strike Price of$8.50	IRBTIn the Money	$0.60In the Money	$1.70In 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	$0.05Near the Money	$0.00Near the Money	---Near the Money	211Near the Money	Filter Table By Strike Price of$9.00	IRBTIn the Money	$0.50In the Money	$4.20In the Money	$2.82In the Money	$0.00In the Money	---In the Money	1In the Money
IRBTNear the Money	---Near the Money	$0.15Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$9.50	IRBTIn the Money	$1.00In 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	$0.60Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	9Near the Money	Filter Table By Strike Price of$10.00	IRBTIn the Money	$1.20In the Money	$5.00In the Money	$3.10In the Money	$0.00In the Money	---In the Money	1In the Money
IRBTNear the Money	---Near the Money	$2.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$10.50	IRBTIn the Money	$1.70In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$1.80Out 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$11.00	IRBTIn the Money	$2.10In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$1.80Out 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	$2.80In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$12.00	IRBTIn the Money	$3.70In 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	$1.80Out 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$12.50	IRBTIn the Money	$4.60In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.60Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$13.00	IRBTIn the Money	$5.10In 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	$1.80Out 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	$5.10In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$1.50Out 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$15.00	IRBTIn the Money	$5.50In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$1.50Out 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	$7.00In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out 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$17.00	IRBTIn the Money	$8.00In the Money	$11.90In 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 29, 2024)

Put Options (expires Friday November 29, 2024)