Breaking News

iRobot Corporation (IRBT)

Symbol	Exchange	Currency
IRBT	NASDAQ	USD	Real-time
1IRBT	Milan	EUR	Real-time
IRBT	TradeGate	EUR	Delayed
IRBT	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

4.88 -0.25 -4.87%

25/07 - Closed. Currency in USD

After Hours

4.85

-0.03

-0.61%

0:57:27 - Real-time Data

Type: Equity

Market: United States

Volume: 1,787,957
Bid/Ask: 0.00 / 0.00
Day's Range: 4.80 - 5.16

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

iRobot Option Chain

Get free option data for IRBT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for iRobot options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 25, 2025 20:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
3.4	0%	4.1	5.3	0	0.50	0	0%	0	0.05	0
IRBT Call 0.50 Exp: Aug 01, 2025 Last: 3.4 Chg.: 0% SymbolIRBT\|20250801\|0.50C Delta0 Imp Vol0 Bid4.1 Gamma0 Theoretical0 Ask5.3 Theta0 Intrinsic Value4.38 Volume0 Vega0 Time Value-0.98 Open Interest39 Rho0 Delta / Theta0 IRBT Put 0.50 Exp: Aug 01, 2025 Last: 0 Chg.: 0% SymbolIRBT\|20250801\|0.50P Delta-0.0074 Imp Vol9.2567 Bid0 Gamma0.0032 Theoretical0.03 Ask0.05 Theta-0.0094 Intrinsic Value-4.38 Volume0 Vega0.0001 Time Value4.38 Open Interest0 Rho0 Delta / Theta0.791
2.2	0%	3.9	4.2	0	1.00	0	0%	0	0.05	0
IRBT Call 1.00 Exp: Aug 01, 2025 Last: 2.2 Chg.: 0% SymbolIRBT\|20250801\|1.00C Delta0.9809 Imp Vol7.4727 Bid3.9 Gamma0.009 Theoretical4.05 Ask4.2 Theta-0.0173 Intrinsic Value3.88 Volume0 Vega0.0003 Time Value-1.68 Open Interest38 Rho0.0002 Delta / Theta-56.6958 IRBT Put 1.00 Exp: Aug 01, 2025 Last: 0 Chg.: 0% SymbolIRBT\|20250801\|1.00P Delta-0.0119 Imp Vol6.3892 Bid0 Gamma0.007 Theoretical0.03 Ask0.05 Theta-0.0098 Intrinsic Value-3.88 Volume0 Vega0.0002 Time Value3.88 Open Interest0 Rho0 Delta / Theta1.2162
1.67	0%	3.4	4.8	0	1.50	0	0%	0	0.05	0
IRBT Call 1.50 Exp: Aug 01, 2025 Last: 1.67 Chg.: 0% SymbolIRBT\|20250801\|1.50C Delta0.9419 Imp Vol13.1073 Bid3.4 Gamma0.0128 Theoretical4.1 Ask4.8 Theta-0.0753 Intrinsic Value3.38 Volume0 Vega0.0008 Time Value-1.71 Open Interest11 Rho0.0001 Delta / Theta-12.5065 IRBT Put 1.50 Exp: Aug 01, 2025 Last: 0 Chg.: 0% SymbolIRBT\|20250801\|1.50P Delta-0.0164 Imp Vol4.8272 Bid0 Gamma0.0122 Theoretical0.03 Ask0.05 Theta-0.0097 Intrinsic Value-3.38 Volume0 Vega0.0003 Time Value3.38 Open Interest0 Rho0 Delta / Theta1.6833
					4.88	Price @ Jul 25, 2025 20:20 GMT
0.3	-50%	0.2	0.4	32	5.00	0.35	-12.5%	0.25	0.45	2
IRBT Call 5.00 Exp: Aug 01, 2025 Last: 0.3 Chg.: -50% SymbolIRBT\|20250801\|5.00C Delta0.4841 Imp Vol1.3029 Bid0.2 Gamma0.4528 Theoretical0.3 Ask0.4 Theta-0.0253 Intrinsic Value-0.12 Volume32 Vega0.0027 Time Value0.42 Open Interest284 Rho0.0004 Delta / Theta-19.1242 IRBT Put 5.00 Exp: Aug 01, 2025 Last: 0.35 Chg.: -12.5% SymbolIRBT\|20250801\|5.00P Delta-0.4658 Imp Vol1.2674 Bid0.25 Gamma0.4538 Theoretical0.35 Ask0.45 Theta-0.0246 Intrinsic Value0.12 Volume2 Vega0.0027 Time Value0.23 Open Interest22 Rho-0.0004 Delta / Theta18.9268
0.22	-37.14%	0.15	0.2	1,550	5.50	0	0%	0.6	0.95	0
IRBT Call 5.50 Exp: Aug 01, 2025 Last: 0.22 Chg.: -37.14% SymbolIRBT\|20250801\|5.50C Delta0.3281 Imp Vol1.29 Bid0.15 Gamma0.4049 Theoretical0.18 Ask0.2 Theta-0.0232 Intrinsic Value-0.62 Volume1,550 Vega0.0025 Time Value0.84 Open Interest1,751 Rho0.0003 Delta / Theta-14.1401 IRBT Put 5.50 Exp: Aug 01, 2025 Last: 0 Chg.: 0% SymbolIRBT\|20250801\|5.50P Delta-0.6168 Imp Vol1.6742 Bid0.6 Gamma0.33 Theoretical0.78 Ask0.95 Theta-0.0312 Intrinsic Value0.62 Volume0 Vega0.0026 Time Value-0.62 Open Interest0 Rho-0.0006 Delta / Theta19.7778
0.1	-50%	0	0.1	12	6.00	0	0%	1	1.15	0
IRBT Call 6.00 Exp: Aug 01, 2025 Last: 0.1 Chg.: -50% SymbolIRBT\|20250801\|6.00C Delta0.2009 Imp Vol1.408 Bid0 Gamma0.2882 Theoretical0.1 Ask0.1 Theta-0.0196 Intrinsic Value-1.12 Volume12 Vega0.0019 Time Value1.22 Open Interest401 Rho0.0002 Delta / Theta-10.2303 IRBT Put 6.00 Exp: Aug 01, 2025 Last: 0 Chg.: 0% SymbolIRBT\|20250801\|6.00P Delta-0.8305 Imp Vol1.2676 Bid1 Gamma0.2893 Theoretical1.08 Ask1.15 Theta-0.0153 Intrinsic Value1.12 Volume0 Vega0.0017 Time Value-1.12 Open Interest0 Rho-0.0007 Delta / Theta54.1062

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

IRBT Comments

Write your thoughts about iRobot Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	4,932.39	+44.05	+0.90%
NSE All Share	134,452.94	+1252.96	+0.94%
US 30	44,899.8	+205.7	+0.46%
US 500	6,393.4	+30.0	+0.47%
FTSE 100	9,120.31	-18.06	-0.20%
DAX	24,217.50	-78.43	-0.32%
South Africa Top 40	91,303.40	-954.88	-1.04%

Brent Oil	68.44	-0.74	-1.07%
Crude Oil WTI	65.16	-0.87	-1.32%
Gold	3,335.60	-37.90	-1.12%
Silver	38.365	-0.859	-2.19%
Copper	5.7850	-0.0165	-0.28%
London Cocoa	5,485.00	+142.00	+2.66%
London Wheat	177.45	-0.25	-0.14%

Nigeria 10Y	15.960	+0.001	+0.01%
Nigeria 2Y	16.754	-0.242	-1.42%
U.K. 10Y	4.6260	-0.0060	-0.13%
Germany 10Y	2.7160	+0.0220	+0.82%
U.S. 10Y	4.391	-0.017	-0.39%
U.S. 5Y	3.954	-0.017	-0.43%
U.S. 2Y	3.921	-0.004	-0.10%

Fidelitybk	21.200	+0.600	+2.91%
Zenith Bank	74.00	+0.80	+1.09%
UBA	47.00	+0.45	+0.97%
First HoldCo	36.20	+1.05	+2.99%
Guaranty Trust Holding	94.00	-0.10	-0.11%
Sterling Bank	6.600	+0.200	+3.13%
Dangote Cement	493.00	+3.00	+0.61%

Recent Quotes

Name	Price	Chg.	Chg. %
IRBT	4.88	-0.25	-4.87%
LGO	2.190	+0.010	+0.46%
TA-Energy Utiliti.	2,213.02	-58.09	-2.56%
271560	112,000	-700	-0.62%
Psagot 4A Bluesta.	387.6	0.0	0.00%
002026	12.88	+0.63	+5.14%
Aditya Birla Sun .	31.01	-0.13	-0.42%
Brighthouse/Frank.	8.630	-0.010	-0.12%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.70	-2.81%	42.42M
Guaranty Trust Holding	94.00	-0.11%	28.71M
Zenith Bank	74.00	+1.09%	16.96M
MTN Nigeria	400.00	+1.27%	3.44M
Okomu Oil Palm	998.00	+5.05%	2.58M
Presco	1,550.00	+7.68%	900.61K
Seplat Petroleum	5,450.00	0.00%	337.85K

Name	Last	Chg. %	Vol.
Champion Brew	12.32	+10.00%	1.69M
Unilever Nigeria	68.20	+10.00%	1.19M
Ikeja	23.100	+10.00%	3.01M
Nigerian Enamelware PLC	27.00	+9.98%	110.03K
Initiates	16.13	+9.95%	3.53M
Academy Press	9.31	+9.92%	2.12M
Prestige	1.23	+9.82%	13.85M

Name	Last	Chg. %	Vol.
Tripple Gee and Co	3.51	-10.00%	469.29K
Tantalizers	2.46	-8.55%	32.20M
Sunu Assurances	4.64	-6.64%	18.84M
ETI	32.00	-5.88%	4.55M
Neimeth	6.50	-4.55%	7.07M
Rtbriscoe	3.58	-4.53%	5.90M
Linkassure	1.50	-3.23%	894.80K