Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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

7.14 
 IROBOT CORP       CHANGE

-0.44 
 HIGH 7.54   LOW 7.12   DIVIDEND DATE 0000-00-00 
 OPEN 7.42   CLOSE 7.58   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 2,177,698   SPLIT DATE     DATE/TIME: 2024-04-16 
 OPTION VOLUME 2845   IMPLIED VOLATILITY 1.03   HISTORICAL VOL  0.71 
Data used in the screeners below are delayed from March 26, 2024.   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  7.82    IRBT  Jun 21 '24  7.00  2.75  1.93  24.68%    1.64  2
 IRBT  7.82    IRBT  May 17 '24  8.00  1.13  1.13  14.45%    1.03  1
 IRBT  7.82    IRBT  Sep 20 '24  8.00  2.07  2.07  26.47%    0.98  5
 IRBT  7.82    IRBT  May 17 '24  7.00  1.55  0.73  9.34%    0.98  1
 IRBT  7.82    IRBT  Sep 20 '24  7.00  2.45  1.63  20.84%    0.98  5
 IRBT  7.82    IRBT  Apr 19 '24  8.00  0.70  0.70  8.95%    0.97  0
 IRBT  7.82    IRBT  Jun 21 '24  8.00  1.40  1.40  17.90%    0.97  2
 IRBT  7.82    IRBT  May 17 '24  9.00  0.70  0.70  8.95%    0.95  1
 IRBT  7.82    IRBT  Jan 17 '25  8.00  2.52  2.52  32.23%    0.91  9
 IRBT  7.82    IRBT  Apr 19 '24  7.50  0.88  0.56  7.10%    0.90  0
 IRBT  7.82    IRBT  Jun 21 '24  9.00  0.95  0.95  12.15%    0.90  2
 IRBT  7.82    IRBT  Apr 19 '24  6.50  1.52  0.20  2.51%    0.90  0
 IRBT  7.82    IRBT  Sep 20 '24  9.00  1.55  1.55  19.82%    0.89  5
 IRBT  7.82    IRBT  Apr 19 '24  7.00  1.15  0.33  4.22%    0.87  0
 IRBT  7.82    IRBT  Apr 19 '24  8.50  0.42  0.42  5.43%    0.86  0
 IRBT  7.82    IRBT  Apr 19 '24  9.00  0.25  0.25  3.20%    0.80  0
 IRBT  7.82    IRBT  Jan 16 '26  8.00  3.00  3.00  38.36%    0.64  21
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.