Dark

Check out our Level2View

IRBT
iRobot Corporation
stock NASDAQ

Market Open

May 9, 2025 12:02:55 PM EDT

2.56USD-4.307%(-0.11)826,648

2.55Bid 2.56Ask 0.01Spread

Pre-market

May 9, 2025 9:22:30 AM EDT

2.70USD+1.124%(+0.03)5,035

After-hours

May 8, 2025 4:53:30 PM EDT

2.61USD-2.612%(-0.07)0

OverviewOption ChainHistoricalExchangesShortsMore

May 9, 2025 May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Jan 15, 2027

ITM/OTM for May 23, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
132	717	23	112

IRBT May 23, 2025 Exp. - Volume by Strike

Puts

Calls

IRBT May 23, 2025 Exp. - Open Interest by Strike

Puts

Calls

IRBT May 23, 2025 Exp. - Max Pain @ $2.00

Puts

Calls

IRBT May 23, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
5.00 C	0	0%	0			IRBT250523C00005000
4.50 C	0	0%	0			IRBT250523C00004500
4.00 C	0.05	0%	25	0	04-17	IRBT250523C00004000
3.50 C	0.05	-50.00%	3	461	04-30	IRBT250523C00003500
3.00 C	0.09	-40.00%	3	256	05-05	IRBT250523C00003000
2.50 C	0.25	+4.17%	13	75	05-08	IRBT250523C00002500
2.00 C	0.75	+200.00%	20	49	05-01	IRBT250523C00002000
1.50 C	0	0%	0			IRBT250523C00001500
1.00 C	1.99	+12.43%	1	7	05-05	IRBT250523C00001000
0.50 C	1.86	0%	1	1	04-22	IRBT250523C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
5.00 P	2.68	0%	7	7	05-06	IRBT250523P00005000
4.50 P	2.18	0%	8	4	05-06	IRBT250523P00004500
4.00 P	1.61	0%	2	2	05-06	IRBT250523P00004000
3.50 P	0	0%	0			IRBT250523P00003500
3.00 P	1.13	+7.62%	10	10	04-17	IRBT250523P00003000
2.50 P	0.36	+56.52%	2	6	05-06	IRBT250523P00002500
2.00 P	0.05	-66.67%	35	51	05-08	IRBT250523P00002000
1.50 P	0.08	+60.00%	4	31	05-01	IRBT250523P00001500
1.00 P	0.36	+620.00%	1	23	05-05	IRBT250523P00001000
0.50 P	0.34	0%	1	1	04-22	IRBT250523P00000500

Share