Options Chain for IRIS ENERGY LTD ORDINARY SHARES (IREN) - $10.54 as of 11/20/2024 4:14:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.00 | 7.20 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 3.50 | 6.50 | 6.80 | % | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 4.00 | 5.80 | 6.30 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 4.50 | 5.20 | 5.80 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 5.00 | 5.30 | 4.10 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.99 | 0.01 | 0.00 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 5.50 | 4.60 | 5.30 | % | 0 | 0 | 2.04 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 6.00 | 4.00 | 4.30 | 4.08 | % | 1 | 0 | 2.68 | 0.97 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 6.50 | 3.60 | 3.80 | 6.00 | 0.00 | 0.00% | 0 | 1 | 3.20 | 0.95 | 0.04 | -0.01 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 7.00 | 3.20 | 3.40 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.92 | 0.05 | -0.02 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 7.50 | 2.75 | 2.90 | 2.90 | 0.00 | 0.00% | 0 | 14 | 1.50 | 0.88 | 0.07 | -0.02 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 8.00 | 2.35 | 2.50 | 3.10 | 0.00 | 0.00% | 0 | 257 | 1.35 | 0.83 | 0.09 | -0.03 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 8.50 | 1.90 | 2.15 | 1.99 | 0.00 | 0.00% | 0 | 36 | 1.45 | 0.78 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 9.00 | 1.70 | 1.80 | 1.70 | -0.15 | -8.11% | 1 | 141 | 1.36 | 0.71 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 9.50 | 1.40 | 1.55 | 1.68 | 0.00 | 0.00% | 0 | 33 | 1.38 | 0.65 | 0.13 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 1.15 | 1.30 | 1.20 | -0.30 | -20.00% | 268 | 536 | 1.37 | 0.58 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 10.50 | 1.00 | 1.10 | 1.07 | -0.08 | -6.96% | 78 | 807 | 1.42 | 0.52 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.00 | 0.80 | 0.95 | 0.85 | -0.15 | -15.00% | 9 | 600 | 1.43 | 0.46 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.50 | 0.65 | 0.80 | 0.70 | -0.15 | -17.65% | 7 | 142 | 1.43 | 0.40 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.00 | 0.55 | 0.65 | 0.64 | -0.09 | -12.33% | 25 | 860 | 1.44 | 0.35 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 0.45 | 0.55 | 0.50 | -0.20 | -28.58% | 3 | 100 | 1.45 | 0.31 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 13.00 | 0.40 | 0.45 | 0.45 | -0.03 | -6.25% | 71 | 299 | 1.48 | 0.27 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 13.50 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 71 | 202 | 1.48 | 0.23 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 14.00 | 0.25 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 360 | 1.51 | 0.20 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 14.50 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 15 | 242 | 1.56 | 0.18 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 0.20 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 537 | 1.60 | 0.15 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 15.50 | 0.15 | 0.25 | 0.25 | -0.15 | -37.50% | 5 | 143 | 1.59 | 0.14 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 16.00 | 0.15 | 0.25 | 0.24 | -0.01 | -4.00% | 18 | 77 | 1.65 | 0.12 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 16.50 | 0.10 | 0.20 | % | 0 | 0 | 1.62 | 0.11 | 0.05 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.09 | 0.05 | -0.02 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 0.05 | 0.20 | 0.15 | -0.10 | -40.00% | 13 | 241 | 1.65 | 0.08 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 18.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.84 | 0.07 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 18.50 | 0.00 | 0.15 | % | 0 | 0 | 2.15 | 0.05 | 0.03 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 1 | 2.42 | 0.04 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 19.50 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 14 | 2.02 | 0.03 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | -0.28 | -84.85% | 1 | 21 | 1.91 | 0.03 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 20.50 | 0.00 | 0.40 | % | 0 | 0 | 2.70 | 0.02 | 0.02 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.65 | % | 0 | 0 | 3.19 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.55 | % | 0 | 0 | 3.15 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.90 | % | 0 | 0 | 3.80 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.65 | % | 0 | 0 | 3.52 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.60 | % | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.60 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.60 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.60 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.96 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 2 | 2.40 | -0.02 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 6.00 | 0.00 | 0.40 | % | 0 | 0 | 2.67 | -0.03 | 0.02 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.15 | 0.15 | +0.05 | +50.00% | 21 | 6 | 1.71 | -0.05 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 7.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 95 | 1.62 | -0.08 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 40 | 24 | 1.40 | -0.12 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 8.00 | 0.25 | 0.35 | 0.31 | +0.06 | +24.00% | 2 | 751 | 1.38 | -0.17 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 8.50 | 0.40 | 0.50 | 0.45 | +0.08 | +21.63% | 52 | 309 | 1.36 | -0.22 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 9.00 | 0.60 | 0.65 | 0.66 | +0.21 | +46.67% | 48 | 1,839 | 1.35 | -0.29 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 9.50 | 0.80 | 0.90 | 0.90 | +0.25 | +38.47% | 6 | 55 | 1.37 | -0.35 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 1.05 | 1.15 | 1.15 | +0.22 | +23.66% | 18 | 270 | 1.40 | -0.42 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 10.50 | 1.35 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 66 | 1.42 | -0.48 | 0.13 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 11.00 | 1.65 | 2.40 | 1.55 | 0.00 | 0.00% | 0 | 126 | 1.43 | -0.54 | 0.13 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 11.50 | 2.00 | 2.20 | 2.15 | +0.35 | +19.45% | 20 | 236 | 1.44 | -0.60 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.00 | 2.40 | 2.55 | 2.50 | +0.24 | +10.62% | 3 | 268 | 1.47 | -0.65 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 2.80 | 2.95 | 2.79 | 0.00 | 0.00% | 0 | 202 | 1.48 | -0.69 | 0.11 | -0.04 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 13.00 | 3.20 | 3.40 | 3.49 | 0.00 | 0.00% | 0 | 281 | 1.52 | -0.73 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 13.50 | 3.60 | 3.80 | % | 0 | 0 | 1.44 | -0.77 | 0.09 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 14.00 | 4.10 | 4.30 | 2.43 | 0.00 | 0.00% | 0 | 43 | 1.59 | -0.80 | 0.09 | -0.03 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 14.50 | 4.50 | 4.70 | % | 0 | 0 | 1.81 | -0.82 | 0.08 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 5.00 | 5.20 | 3.50 | 0.00 | 0.00% | 0 | 19 | 1.59 | -0.85 | 0.07 | -0.02 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 15.50 | 5.40 | 5.70 | % | 0 | 0 | 1.57 | -0.86 | 0.06 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 16.00 | 5.90 | 6.10 | % | 0 | 0 | 2.83 | -0.88 | 0.06 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 16.50 | 6.40 | 6.60 | % | 0 | 0 | 2.00 | -0.89 | 0.05 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 17.00 | 6.90 | 7.10 | % | 0 | 0 | 2.08 | -0.91 | 0.05 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 17.50 | 6.90 | 7.60 | % | 0 | 0 | 2.51 | -0.92 | 0.04 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 18.00 | 7.60 | 8.10 | % | 0 | 0 | 2.01 | -0.93 | 0.04 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 18.50 | 8.20 | 8.60 | % | 0 | 0 | 2.67 | -0.95 | 0.03 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 19.00 | 8.80 | 9.10 | % | 0 | 0 | 4.12 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 19.50 | 9.30 | 9.60 | % | 0 | 0 | 3.27 | -0.97 | 0.02 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 20.00 | 9.80 | 10.00 | % | 0 | 0 | 2.87 | -0.97 | 0.02 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 20.50 | 10.30 | 12.10 | % | 0 | 0 | 2.76 | -0.98 | 0.02 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 21.00 | 10.80 | 11.10 | % | 0 | 0 | 3.00 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 22.00 | 11.80 | 12.10 | % | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 23.00 | 12.80 | 13.00 | % | 0 | 0 | 3.23 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 24.00 | 13.80 | 14.00 | % | 0 | 0 | 2.94 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 14.80 | 15.00 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |