Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 3, 2025Oct 10, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jan 15, 2027

ITM/OTM for Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,50817,14411,13210,428


IRBT Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

IRBT Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

IRBT Jan 16, 2026 Exp. - Max Pain @ $5.00

Puts
Calls


IRBT Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.02+100.00%12,42207-25IRBT260116C00055000
50.00 C0.04+300.00%235707-23IRBT260116C00050000
45.00 C0.040.00%43808-05IRBT260116C00045000
40.00 C0.01-66.67%234107-24IRBT260116C00040000
35.00 C0.05+25.00%1241,42907-22IRBT260116C00035000
30.00 C0.05+25.00%346007-24IRBT260116C00030000
25.00 C0.050.00%122607-25IRBT260116C00025000
22.50 C0.08-20.00%1023907-31IRBT260116C00022500
20.00 C0.05-16.67%294408-07IRBT260116C00020000
18.00 C0.09-10.00%1071407-31IRBT260116C00018000
15.00 C0.100.00%22,29108-08IRBT260116C00015000
13.00 C0.100.00%101,09708-27IRBT260116C00013000
10.00 C0.18+20.00%81,55108-27IRBT260116C00010000
9.00 C0.100%1108-22IRBT260116C00009000
8.00 C0.27-10.00%41,20508-28IRBT260116C00008000
7.00 C0.37+23.33%213708-28IRBT260116C00007000
6.00 C0.39-13.33%430608-20IRBT260116C00006000
5.00 C0.70+12.90%1752,16008-27IRBT260116C00005000
4.00 C0.94-5.05%51,22608-28IRBT260116C00004000
3.00 C1.41+1.44%41,04408-28IRBT260116C00003000
2.00 C1.95+4.84%142208-26IRBT260116C00002000
1.00 C2.71-17.88%224208-28IRBT260116C00001000
Puts
StrikePriceChangeVolOILastContract Name
55.00 P50.90+14.38%20305-27IRBT260116P00055000
50.00 P41.10+107.58%1504-29IRBT260116P00050000
45.00 P29.95+126.89%6701-19IRBT260116P00045000
40.00 P36.05-5.60%2106-06IRBT260116P00040000
35.00 P26.96+0.71%121203-22IRBT260116P00035000
30.00 P27.25-2.85%1305-13IRBT260116P00030000
25.00 P21.56+16.92%1903-13IRBT260116P00025000
22.50 P18.40-4.81%21006-06IRBT260116P00022500
20.00 P16.20-10.40%66505-27IRBT260116P00020000
18.00 P13.42-9.20%13707-14IRBT260116P00018000
15.00 P11.45+1.33%32706-11IRBT260116P00015000
13.00 P10.06-2.33%1105-12IRBT260116P00013000
10.00 P6.20-3.13%1018408-27IRBT260116P00010000
9.00 P4.600%222207-25IRBT260116P00009000
8.00 P4.20+10.53%101,35708-06IRBT260116P00008000
7.00 P3.60-9.32%11,03408-26IRBT260116P00007000
6.00 P2.70-8.47%221508-26IRBT260116P00006000
5.00 P2.05-0.49%34,51908-19IRBT260116P00005000
4.00 P1.35+12.50%13,62108-19IRBT260116P00004000
3.00 P0.68-9.33%3,2067,50208-27IRBT260116P00003000
2.00 P0.30-14.29%1002,60308-27IRBT260116P00002000
1.00 P0.100.00%10032308-15IRBT260116P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC