Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for IRBT (IROBOT CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 IRBT  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

44.31 

 IROBOT CORP       CHANGE

0.06 

 HIGH 45.04   LOW 43.94   DIVIDEND DATE 0000-00-00 
 OPEN 44.72   CLOSE 44.25   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 527,485   SPLIT DATE     DATE/TIME: 2019-12-05 
 OPTION VOLUME 2288   IMPLIED VOLATILITY 0.45   HISTORICAL VOL  0.50 
Data used in the screeners below are delayed from November 13, 2019.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 IRBT  44.91    IRBT  Mar 20 '20  45.00  6.25  6.25  13.92%    0.59  3
 IRBT  44.91    IRBT  Jun 19 '20  45.00  7.80  7.80  17.37%    0.56  6
 IRBT  44.91    IRBT  Jan 15 '21  45.00  10.50  10.50  23.38%    0.53  13
 IRBT  44.91    IRBT  Jan 21 '22  45.00  13.80  13.80  30.73%    0.49  25
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 IRBT  Mar 20 '20  45.00   C  6.25    IRBT  Mar 20 '20  45.00   P  6.05    12.30  0.09
 IRBT  Jun 19 '20  45.00   C  7.80    IRBT  Jun 19 '20  45.00   P  7.75    15.55  0.09
 IRBT  Jan 15 '21  45.00   C  10.50    IRBT  Jan 15 '21  45.00   P  10.30    20.80  0.09
 IRBT  Jan 21 '22  45.00   C  13.80    IRBT  Jan 21 '22  45.00   P  12.90    26.70  0.09
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 IRBT  Mar 20 '20  45.00   C  6.25    IRBT  Jan 21 '22  45.00   C  13.80    -7.55  22
 IRBT  Jun 19 '20  45.00   C  7.80    IRBT  Jan 21 '22  45.00   C  13.80    -6.00  19
 IRBT  Mar 20 '20  45.00   C  6.25    IRBT  Jan 15 '21  45.00   C  10.50    -4.25  10
 IRBT  Jan 15 '21  45.00   C  10.50    IRBT  Jan 21 '22  45.00   C  13.80    -3.30  12
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 IRBT  Feb 21 '20  45.00   P  5.55    IRBT  Jan 15 '21  45.00   P  10.30    -4.75  11
 IRBT  Feb 21 '20  45.00   P  5.55    IRBT  Jun 19 '20  45.00   P  7.75    -2.20  4
 IRBT  Feb 21 '20  45.00   P  5.55    IRBT  Mar 20 '20  45.00   P  6.05    -0.50  1
 IRBT  Dec 20 '19  45.00   P  2.65    IRBT  Jan 17 '20  45.00   P  3.40    -0.75  1
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.