Quantcast
IRBT

iRobot Corporation (IRBT) Option Chain

$119.25
*  
6.30
5.02%
Get IRBT Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading IRBT now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    IRBT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

IRBT Options: Type:

Option Chain for iRobot Corporation (IRBT)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Mar 15, 2019 21.05 0 0 IRBT 108 Mar 15, 2019 0.35 0 11
Mar 15, 2019 0 0 IRBT 109 Mar 15, 2019 0.10 0 9
Mar 15, 2019 16.05 0 0 IRBT 110 Mar 15, 2019 0.15 0 234
Mar 15, 2019 11.45 0 0 IRBT 111 Mar 15, 2019 0.60 0 16
Mar 15, 2019 10.34 0 0 IRBT 112 Mar 15, 2019 0.30 0 23
Mar 15, 2019 10.40 0 0 IRBT 113 Mar 15, 2019 0.05 0 33
Mar 15, 2019 15.00 0 0 IRBT 114 Mar 15, 2019 0.25 0 30
Mar 15, 2019 12.70 0 0 IRBT 115 Mar 15, 2019 0.10 0 1759
Mar 15, 2019 10.00 0 0 IRBT 116 Mar 15, 2019 0.10 0 163
Mar 15, 2019 8.56 0 0 IRBT 117 Mar 15, 2019 0.20 0 24
Mar 15, 2019 5.81 0 0 IRBT 118 Mar 15, 2019 0.27 0 84
Mar 15, 2019 7.52 0 0 IRBT 119 Mar 15, 2019 0.05 0 103
Mar 15, 2019 6.59 0 0 IRBT 120 Mar 15, 2019 0.02 0 352
Mar 15, 2019 3.44 0 0 IRBT 121 Mar 15, 2019 0.35 0 193
Mar 15, 2019 4.85 0 0 IRBT 122 Mar 15, 2019 0.19 0 47
Mar 15, 2019 3.10 0 0 IRBT 123 Mar 15, 2019 0.20 0 26
Mar 15, 2019 1.85 0 0 IRBT 124 Mar 15, 2019 0.10 0 239
Mar 15, 2019 0.86 0 55 IRBT 125 Mar 15, 2019 0.60 0 17
Mar 15, 2019 1.00 0 33 IRBT 126 Mar 15, 2019 1.00 0 0
Mar 15, 2019 0.10 0 104 IRBT 127 Mar 15, 2019 0.90 0 0
Mar 15, 2019 0.14 0 48 IRBT 128 Mar 15, 2019 8.10 0 0
Mar 15, 2019 0.40 0 104 IRBT 129 Mar 15, 2019 1.60 0 0
Mar 15, 2019 0.05 0 233 IRBT 130 Mar 15, 2019 3.27 0 0
Mar 15, 2019 0.90 0 4 IRBT 131 Mar 15, 2019 9.20 0 0
Mar 22, 2019 15.42 9.20 13.60 0 2 IRBT 108 Mar 22, 2019 1.50 0 0
Mar 22, 2019 8.00 12.60 0 0 IRBT 109 Mar 22, 2019 0.20 1.40 0 2
Mar 22, 2019 11.79 7.20 11.60 0 8 IRBT 110 Mar 22, 2019 0.05 0.25 12 78
Mar 22, 2019 11.70 6.00 10.60 0 2 IRBT 111 Mar 22, 2019 0.47 1.05 0 22
Mar 22, 2019 5.10 9.60 0 0 IRBT 112 Mar 22, 2019 0.33 0.13 0.30 20 22
Mar 22, 2019 10.30 4.10 8.60 0 7 IRBT 113 Mar 22, 2019 0.20 0.20 0 13
Mar 22, 2019 10.82 3.20 7.60 0 0 IRBT 114 Mar 22, 2019 0.55 3.60 0 13
Mar 22, 2019 5.00 -3.00 2.25 6.60 9 16 IRBT 115 Mar 22, 2019 0.25 -0.30 0.40 32 56
Mar 22, 2019 4.08 -5.59 2.60 4.60 25 31 IRBT 116 Mar 22, 2019 0.25 -0.50 0.25 5 23
Mar 22, 2019 3.77 -4.73 1.65 3.30 60 279 IRBT 117 Mar 22, 2019 0.85 0.75 0 20
Mar 22, 2019 2.83 -4.15 0.70 2.85 26 41 IRBT 118 Mar 22, 2019 0.39 -0.01 0.45 140 157
Mar 22, 2019 2.50 -4.50 0.15 2.40 1 27 IRBT 119 Mar 22, 2019 0.35 -0.20 0.75 5 213
Mar 22, 2019 1.12 -4.98 0.30 14 28 IRBT 120 Mar 22, 2019 0.80 0.60 0.10 1.40 61 99
Mar 22, 2019 0.19 -4.53 0.10 46 63 IRBT 121 Mar 22, 2019 1.26 1.01 1.20 2.40 12 39
Mar 22, 2019 0.20 -4.10 0.45 61 75 IRBT 122 Mar 22, 2019 2.10 1.60 0.50 5.00 5 51
Mar 22, 2019 1.15 -1.73 0.70 6 40 IRBT 123 Mar 22, 2019 3.19 1.94 1.45 5.60 1 40
Mar 22, 2019 0.10 -2.20 0.70 4 43 IRBT 124 Mar 22, 2019 4.05 3.23 2.50 7.00 8 7
Mar 22, 2019 0.13 -1.62 0.25 12 82 IRBT 125 Mar 22, 2019 5.24 3.80 3.40 8.00 1 53
Mar 22, 2019 0.50 -0.65 0.70 1 95 IRBT 126 Mar 22, 2019 7.15 5.75 4.40 9.00 2 14
Mar 22, 2019 0.05 -0.63 0.50 154 193 IRBT 127 Mar 22, 2019 2.36 5.30 10.00 0 11
Mar 22, 2019 0.05 -0.30 0.30 1 237 IRBT 128 Mar 22, 2019 3.11 6.30 11.00 0 4
Mar 22, 2019 0.35 1.10 0 5 IRBT 129 Mar 22, 2019 7.30 12.00 0 0
Mar 22, 2019 0.09 -0.01 0.15 2 47 IRBT 130 Mar 22, 2019 4.80 8.40 12.90 0 3
Mar 22, 2019 0.12 4.80 0 104 IRBT 131 Mar 22, 2019 9.30 14.00 0 0
Mar 29, 2019 10.00 13.80 0 IRBT 108 Mar 29, 2019 0.20 1.30 0
Mar 29, 2019 9.10 13.00 0 IRBT 109 Mar 29, 2019 0.25 2.05 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.