Stocks Options

LAST PRICE
7.1300
TODAY'S CHANGE (%)
Trending Down-0.3200 (-4.2953%)

Bid / Lots
7.1300/ 7
Ask / Lots
7.1600/ 2
Open / Previous Close
7.3600 / 7.4500
Day Range
Low 7.1150
High 7.4000
52 Week Range
Low 5.8300
High 42.1400
Volume
548,248
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 98.709

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	$4.90In the Money	$8.30In the Money	$6.20In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$1.00	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
IRBTIn the Money	$3.10In the Money	$7.30In the Money	$5.22In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$2.00	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
IRBTIn the Money	$4.00In the Money	$4.40In the Money	$4.30In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$3.00	IRBTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IRBTIn the Money	$2.90In the Money	$3.30In the Money	$3.31In the Money	$-1.06In the Money	4In the Money	24In the Money	Filter Table By Strike Price of$4.00	IRBTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IRBTIn the Money	$2.55In the Money	$3.00In the Money	$2.75In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$4.50	IRBTNear the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
IRBTIn the Money	$2.05In the Money	$2.30In the Money	$2.28In 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	$0.75Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
IRBTIn the Money	$1.45In the Money	$2.05In 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	$0.75Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	9Near the Money
IRBTIn the Money	$0.95In the Money	$1.35In 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	$0.60In the Money	$0.70In the Money	$0.50In the Money	$0.00In the Money	---In 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
IRBTUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.25Underlying issue's last price	$-0.35Underlying issue's last price	45Underlying issue's last price	108Underlying issue's last price	Filter Table By Strike Price of$7.00Underlying issue's last price	IRBTUnderlying issue's last price	$0.10Underlying issue's last price	$0.15Underlying issue's last price	$0.11Underlying issue's last price	$0.04Underlying issue's last price	51Underlying issue's last price	166Underlying issue's last price
IRBTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.30Near the Money	35Near the Money	223Near the Money	Filter Table By Strike Price of$7.50	IRBTIn the Money	$0.40In the Money	$0.50In the Money	$0.35In the Money	$0.08In the Money	4In the Money	11In the Money
IRBTNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.05Near the Money	52Near the Money	554Near the Money	Filter Table By Strike Price of$8.00	IRBTIn the Money	$0.85In the Money	$1.05In 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	$-0.04Near the Money	1Near the Money	110Near the Money	Filter Table By Strike Price of$8.50	IRBTIn the Money	$1.25In the Money	$3.30In 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	$1.70In the Money	$2.25In the Money	$2.82In the Money	$0.00In the Money	---In the Money	2In 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	$2.25In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTNear the Money	---Near the Money	$0.75Near 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	$1.50In the Money	$4.80In the Money	$3.10In the Money	$0.00In the Money	---In the Money	1In the Money
IRBTOut of the Money	---Out of the Money	$1.20Out 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	$2.00In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.95Out 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	$3.10In 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	$0.95Out 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	$3.90In the Money	$6.30In 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	$4.00In 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	$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$12.50	IRBTIn the Money	$5.30In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.75Out 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	$5.70In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.95Out 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	$6.80In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.95Out 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	$7.60In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$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$16.00	IRBTIn the Money	$8.80In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IRBTOut of the Money	---Out of the Money	$0.05Out 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	$9.80In the Money	$11.80In 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)