Dark

Check out our API

IRBT
iRobot Corporation
stock NASDAQ

At Close

Aug 29, 2025 3:59:54 PM EDT

3.40USD-5.292%(-0.19)1,485,522

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 29, 2025 9:27:30 AM EDT

3.55USD-1.114%(-0.04)5,398

After-hours

Aug 29, 2025 4:29:30 PM EDT

3.45USD+1.462%(+0.05)900

OverviewOption ChainHistoricalExchangesShortsMore

Aug 29, 2025 Sep 5, 2025 Sep 12, 2025 Sep 19, 2025 Sep 26, 2025 Oct 3, 2025 Oct 10, 2025 Oct 17, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jan 15, 2027

ITM/OTM for Aug 29, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
138	1,574	190	76

IRBT Aug 29, 2025 Exp. - Volume by Strike

Puts

Calls

IRBT Aug 29, 2025 Exp. - Open Interest by Strike

Puts

Calls

IRBT Aug 29, 2025 Exp. - Max Pain @ $3.50

Puts

Calls

IRBT Aug 29, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
11.00 C	0	0%	0			IRBT250829C00011000
10.00 C	0	0%	0			IRBT250829C00010000
9.00 C	0.10	0%	14	14	07-24	IRBT250829C00009000
8.00 C	0.03	0%	1	1	08-26	IRBT250829C00008000
7.50 C	0.23	0%	1	1	08-26	IRBT250829C00007500
7.00 C	0.05	-16.67%	1	50	08-28	IRBT250829C00007000
6.50 C	0	0%	0			IRBT250829C00006500
6.00 C	0.02	-60.00%	1	4	08-27	IRBT250829C00006000
5.50 C	0	0%	0			IRBT250829C00005500
5.00 C	0.03	-25.00%	1	104	08-27	IRBT250829C00005000
4.50 C	0.04	+300.00%	19	40	08-27	IRBT250829C00004500
4.00 C	0.03	-57.14%	107	821	08-28	IRBT250829C00004000
3.50 C	0.16	-40.74%	22	539	08-28	IRBT250829C00003500
3.00 C	0.70	+27.27%	1	25	08-27	IRBT250829C00003000
2.50 C	1.05	0%	100	100	08-18	IRBT250829C00002500
2.00 C	1.80	0%	1	0	08-28	IRBT250829C00002000
1.50 C	2.15	+0.94%	3	2	08-28	IRBT250829C00001500
1.00 C	2.81	+6.04%	1	11	08-27	IRBT250829C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
11.00 P	0	0%	0			IRBT250829P00011000
10.00 P	0	0%	0			IRBT250829P00010000
9.00 P	0	0%	0			IRBT250829P00009000
8.00 P	3.76	+17.50%	5	5	07-29	IRBT250829P00008000
7.50 P	0	0%	0			IRBT250829P00007500
7.00 P	2.25	+7.14%	4	4	07-24	IRBT250829P00007000
6.50 P	0	0%	0			IRBT250829P00006500
6.00 P	2.91	+2.46%	1	1	08-26	IRBT250829P00006000
5.50 P	2.61	+2.76%	1	0	08-26	IRBT250829P00005500
5.00 P	1.42	-8.39%	3	17	08-28	IRBT250829P00005000
4.50 P	0.92	+1.10%	11	1	08-28	IRBT250829P00004500
4.00 P	0.42	+27.27%	22	121	08-28	IRBT250829P00004000
3.50 P	0.05	-37.50%	22	41	08-28	IRBT250829P00003500
3.00 P	0.02	-60.00%	2	68	08-25	IRBT250829P00003000
2.50 P	0	0%	0			IRBT250829P00002500
2.00 P	0.25	+400.00%	1	6	08-27	IRBT250829P00002000
1.50 P	0.05	0%	2	1	08-27	IRBT250829P00001500
1.00 P	0.08	0%	1	1	08-27	IRBT250829P00001000

Share