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

5.58 +0.89 +18.98%

24/10 - Closed. Currency in USD

After Hours

5.48

-0.10

-1.79%

0:59:24 - Real-time Data

Type: Equity

Market: United States

Volume: 9,586,283
Bid/Ask: 0.00 / 0.00
Day's Range: 4.62 - 5.84

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

Oct 24, 2025 20:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
3.95	29.93%	3.7	4.7	1	1.00	0.05	0%	0	0.05	0
IRBT Call 1.00 Exp: Oct 31, 2025 Last: 3.95 Chg.: 29.93% SymbolIRBT\|20251031\|1.00C Delta0 Imp Vol0 Bid3.7 Gamma0 Theoretical0 Ask4.7 Theta0 Intrinsic Value4.58 Volume1 Vega0 Time Value-0.63 Open Interest3 Rho0 Delta / Theta0 IRBT Put 1.00 Exp: Oct 31, 2025 Last: 0.05 Chg.: 0% SymbolIRBT\|20251031\|1.00P Delta-0.0157 Imp Vol7.6626 Bid0 Gamma0.0067 Theoretical0.05 Ask0.05 Theta-0.0167 Intrinsic Value-4.58 Volume0 Vega0.0003 Time Value4.63 Open Interest21 Rho0 Delta / Theta0.9433
2.5	0%	2.4	3.7	0	2.00	0.07	0%	0	0.05	0
IRBT Call 2.00 Exp: Oct 31, 2025 Last: 2.5 Chg.: 0% SymbolIRBT\|20251031\|2.00C Delta0 Imp Vol0 Bid2.4 Gamma0 Theoretical0 Ask3.7 Theta0 Intrinsic Value3.58 Volume0 Vega0 Time Value-1.08 Open Interest6 Rho0 Delta / Theta0 IRBT Put 2.00 Exp: Oct 31, 2025 Last: 0.07 Chg.: 0% SymbolIRBT\|20251031\|2.00P Delta-0.0281 Imp Vol4.6749 Bid0 Gamma0.0178 Theoretical0.05 Ask0.05 Theta-0.0166 Intrinsic Value-3.58 Volume0 Vega0.0005 Time Value3.65 Open Interest46 Rho0 Delta / Theta1.6917
0	0%	2	3.2	0	2.50	0.07	0%	0	0.05	0
IRBT Call 2.50 Exp: Oct 31, 2025 Last: 0 Chg.: 0% SymbolIRBT\|20251031\|2.50C Delta0 Imp Vol0 Bid2 Gamma0 Theoretical0 Ask3.2 Theta0 Intrinsic Value3.08 Volume0 Vega0 Time Value-3.08 Open Interest0 Rho0 Delta / Theta0 IRBT Put 2.50 Exp: Oct 31, 2025 Last: 0.07 Chg.: 0% SymbolIRBT\|20251031\|2.50P Delta-0.0355 Imp Vol3.7544 Bid0 Gamma0.0269 Theoretical0.05 Ask0.05 Theta-0.0162 Intrinsic Value-3.08 Volume0 Vega0.0006 Time Value3.15 Open Interest2 Rho0 Delta / Theta2.1944
					5.58	Price @ Oct 24, 2025 20:21 GMT
0.49	81.48%	0.45	0.55	3,466	6.00	0.65	0%	0.65	0.95	2
IRBT Call 6.00 Exp: Oct 31, 2025 Last: 0.49 Chg.: 81.48% SymbolIRBT\|20251031\|6.00C Delta0.4616 Imp Vol2.1275 Bid0.45 Gamma0.2416 Theoretical0.49 Ask0.55 Theta-0.0469 Intrinsic Value-0.42 Volume3,466 Vega0.0031 Time Value0.91 Open Interest903 Rho0.0004 Delta / Theta-9.8505 IRBT Put 6.00 Exp: Oct 31, 2025 Last: 0.65 Chg.: 0% SymbolIRBT\|20251031\|6.00P Delta-0.6246 Imp Vol1.2806 Bid0.65 Gamma0.3839 Theoretical0.65 Ask0.95 Theta-0.0264 Intrinsic Value0.42 Volume2 Vega0.0029 Time Value0.23 Open Interest31 Rho-0.0007 Delta / Theta23.6418
0.42	162.5%	0.2	0.45	286	6.50	1.15	0%	1.05	2.1	2
IRBT Call 6.50 Exp: Oct 31, 2025 Last: 0.42 Chg.: 162.5% SymbolIRBT\|20251031\|6.50C Delta0.3856 Imp Vol2.3994 Bid0.2 Gamma0.2063 Theoretical0.42 Ask0.45 Theta-0.0508 Intrinsic Value-0.92 Volume286 Vega0.003 Time Value1.34 Open Interest252 Rho0.0003 Delta / Theta-7.5843 IRBT Put 6.50 Exp: Oct 31, 2025 Last: 1.15 Chg.: 0% SymbolIRBT\|20251031\|6.50P Delta-0.694 Imp Vol1.749 Bid1.05 Gamma0.2599 Theoretical1.15 Ask2.1 Theta-0.0334 Intrinsic Value0.92 Volume2 Vega0.0027 Time Value0.23 Open Interest0 Rho-0.0008 Delta / Theta20.7784
0.3	100%	0.2	0.35	118	7.00	2.74	0%	1.65	2.6	0
IRBT Call 7.00 Exp: Oct 31, 2025 Last: 0.3 Chg.: 100% SymbolIRBT\|20251031\|7.00C Delta0.3016 Imp Vol2.383 Bid0.2 Gamma0.1893 Theoretical0.3 Ask0.35 Theta-0.046 Intrinsic Value-1.42 Volume118 Vega0.0027 Time Value1.72 Open Interest97 Rho0.0003 Delta / Theta-6.5573 IRBT Put 7.00 Exp: Oct 31, 2025 Last: 2.74 Chg.: 0% SymbolIRBT\|20251031\|7.00P Delta-0.5669 Imp Vol3.7906 Bid1.65 Gamma0.1344 Theoretical2.13 Ask2.6 Theta-0.0818 Intrinsic Value1.42 Volume0 Vega0.003 Time Value1.32 Open Interest1 Rho-0.0008 Delta / Theta6.9315

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	5,692.66	+42.59	+0.75%
NSE All Share	155,645.03	+1155.13	+0.75%
US 30	47,199.5	+464.9	+0.99%
US 500	6,791.6	+53.2	+0.79%
FTSE 100	9,645.62	+67.05	+0.70%
DAX	24,239.89	+32.10	+0.13%
South Africa Top 40	103,114.20	-227.67	-0.22%

Brent Oil	65.94	-0.05	-0.08%
Crude Oil WTI	61.50	-0.29	-0.47%
Gold	4,137.80	-7.80	-0.19%
Silver	48.586	-0.118	-0.24%
Copper	5.1225	+0.0120	+0.23%
London Cocoa	4,518.00	-41.00	-0.90%
London Wheat	160.10	+0.85	+0.53%

Nigeria 10Y	15.577	0.000	0.00%
Nigeria 2Y	16.015	-0.001	-0.01%
U.K. 10Y	4.4400	+0.0080	+0.18%
Germany 10Y	2.6242	+0.0463	+1.80%
U.S. 10Y	3.997	+0.008	+0.20%
U.S. 5Y	3.602	+0.005	+0.14%
U.S. 2Y	3.484	+0.002	+0.06%

Fidelitybk	19.850	+0.050	+0.25%
Zenith Bank	67.20	-0.35	-0.52%
UBA	42.00	-0.60	-1.41%
First HoldCo	31.95	-1.05	-3.18%
Guaranty Trust Holding	92.50	-0.30	-0.32%
Sterling Bank	8.000	0.000	0.00%
Dangote Cement	665.00	+15.70	+2.42%

Recent Quotes

Name	Price	Chg.	Chg. %
IRBT	5.58	+0.89	+18.98%
GTJA Allianz Prin.	1.045	0.000	0%
SAFE	41.29	-1.85	-4.29%
Generali Investme.	152.412	+0.574	+0.38%
NPNYY	6.800	+0.040	+0.59%
MTF Tel Bond - Sh.	123.590	+0.160	+0.13%
BlackRock Global .	11.850	+0.020	+0.17%
Allianz Global In.	1,027.580	+7.080	+0.69%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	19.850	+0.25%	820.91M
Access Holdings	25.00	+0.20%	23.75M
Guaranty Trust Holding	92.50	-0.32%	19.18M
Zenith Bank	67.20	-0.52%	15.06M
Aradel Holdings	790.00	+6.76%	4.70M
MTN Nigeria	515.00	+0.98%	2.56M
Dangote Cement	665.00	+2.42%	1.21M

Name	Last	Chg. %	Vol.
Asosavings	0.66	+10.00%	604.00K
Ikeja	20.500	+7.89%	1.34M
Regal Insurance	1.30	+7.44%	3.68M
Caverton Offshore Support	6.500	+7.08%	3.47M
Aradel Holdings	790.00	+6.76%	4.70M
Nem	30.000	+6.76%	1.58M
Nigerian Breweries	74.50	+6.43%	5.83M

Name	Last	Chg. %	Vol.
Union Dicon Salt	8.00	-9.09%	3.27M
Neimeth	5.60	-6.67%	2.08M
Cornerst	6.23	-5.61%	752.59K
International Energy Insurance	2.77	-4.48%	335.26K
Livingtrust Mortgage Bank	4.01	-4.07%	449.42K
Npfmcrfbk	3.140	-3.68%	3.65M
Lafarge Africa	145.00	-3.62%	3.39M