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 | 7.30 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 4.00 | 6.00 | 6.30 | % | 0 | 0 | 3.63 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 5.00 | 5.30 | % | 0 | 0 | 2.37 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 5.50 | 3.00 | 4.90 | % | 0 | 0 | 2.43 | 0.96 | 0.02 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 6.00 | 4.20 | 4.50 | % | 0 | 0 | 1.53 | 0.93 | 0.03 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 6.50 | 3.80 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.90 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 7.00 | 3.30 | 4.40 | % | 0 | 0 | 1.45 | 0.87 | 0.05 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 2.90 | 3.30 | % | 0 | 0 | 1.50 | 0.83 | 0.06 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 8.00 | 2.20 | 2.95 | 3.08 | 0.00 | 0.00% | 0 | 33 | 1.04 | 0.79 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 8.50 | 1.80 | 3.30 | % | 0 | 0 | 0.98 | 0.74 | 0.08 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 9.00 | 2.15 | 2.35 | 2.30 | -0.09 | -3.77% | 15 | 4 | 1.31 | 0.70 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 9.50 | 1.90 | 2.25 | 1.81 | 0.00 | 0.00% | 0 | 132 | 1.38 | 0.65 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 1.65 | 2.25 | 1.85 | 0.00 | 0.00% | 0 | 106 | 1.50 | 0.61 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 10.50 | 1.50 | 1.95 | 1.55 | -0.05 | -3.13% | 18 | 41 | 1.46 | 0.56 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.00 | 1.30 | 1.50 | 1.40 | +0.20 | +16.67% | 6 | 411 | 1.33 | 0.52 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.50 | 0.90 | 1.35 | 1.20 | -0.05 | -4.00% | 103 | 216 | 1.20 | 0.49 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.00 | 1.05 | 1.20 | 1.13 | +0.01 | +0.90% | 22 | 301 | 1.36 | 0.45 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 0.95 | 1.10 | 1.25 | +0.15 | +13.64% | 1 | 146 | 1.37 | 0.42 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 13.00 | 0.85 | 1.00 | 0.95 | +0.15 | +18.75% | 41 | 368 | 1.39 | 0.39 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 13.50 | 0.75 | 0.90 | 1.87 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.36 | 0.08 | -0.02 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 14.00 | 0.75 | 0.85 | 0.80 | -0.20 | -20.00% | 4 | 36 | 1.43 | 0.33 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 14.50 | 0.05 | 0.75 | 0.75 | +0.10 | +15.39% | 3 | 125 | 1.44 | 0.31 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 0.60 | 0.70 | 0.59 | -0.11 | -15.72% | 2 | 260 | 1.46 | 0.29 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.50 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 35 | 1.45 | 0.27 | 0.07 | -0.02 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 16.00 | 0.45 | 1.25 | 0.55 | 0.00 | 0.00% | 0 | 67 | 1.83 | 0.26 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 16.50 | 0.00 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 6 | 1.66 | 0.23 | 0.06 | -0.02 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 17.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 73 | 1.61 | 0.21 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 0.35 | 0.55 | % | 0 | 0 | 1.47 | 0.21 | 0.06 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 18.00 | 0.30 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 52 | 1.62 | 0.19 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 18.50 | 0.00 | 0.45 | % | 0 | 0 | 1.49 | 0.19 | 0.05 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.18 | 0.05 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 19.50 | 0.25 | 0.40 | % | 0 | 0 | 1.58 | 0.15 | 0.05 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.86 | 0.15 | 0.04 | -0.02 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 20.50 | 0.00 | 0.35 | % | 0 | 0 | 2.38 | 0.12 | 0.04 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.35 | % | 0 | 0 | 2.09 | 0.11 | 0.04 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.35 | % | 0 | 0 | 2.22 | 0.10 | 0.03 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.30 | % | 0 | 0 | 1.88 | 0.09 | 0.03 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.25 | % | 0 | 0 | 1.79 | 0.09 | 0.03 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 0.10 | 0.60 | 0.25 | +0.05 | +25.00% | 10 | 13 | 2.07 | 0.08 | 0.03 | -0.01 | 11/20/2024 | 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 | 4.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 3.35 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.90 | % | 0 | 0 | 3.10 | -0.03 | 0.01 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.20 | % | 0 | 0 | 1.59 | -0.04 | 0.02 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 1.51 | -0.07 | 0.03 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 6.50 | 0.20 | 0.50 | % | 0 | 0 | 1.53 | -0.10 | 0.04 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | -0.13 | 0.05 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.60 | % | 0 | 0 | 1.51 | -0.17 | 0.06 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.80 | 0.73 | 0.00 | 0.00% | 0 | 2 | 1.47 | -0.21 | 0.07 | -0.02 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 8.50 | 0.00 | 1.00 | 0.72 | 0.00 | 0.00% | 0 | 6 | 1.80 | -0.26 | 0.08 | -0.02 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 9.00 | 1.00 | 1.15 | 1.10 | +0.05 | +4.77% | 13 | 96 | 1.34 | -0.30 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 9.50 | 1.25 | 1.60 | 1.13 | 0.00 | 0.00% | 0 | 4 | 1.45 | -0.35 | 0.09 | -0.02 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 1.35 | 2.35 | 1.50 | 0.00 | 0.00% | 0 | 228 | 1.57 | -0.39 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 10.50 | 1.85 | 2.00 | 1.87 | +0.22 | +13.34% | 5 | 14 | 1.36 | -0.44 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.00 | 2.15 | 2.60 | 1.47 | 0.00 | 0.00% | 0 | 16 | 1.48 | -0.48 | 0.09 | -0.03 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 11.50 | 2.50 | 2.75 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.51 | 0.09 | -0.03 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 12.00 | 2.60 | 3.10 | 2.71 | 0.00 | 0.00% | 0 | 100 | 2.44 | -0.55 | 0.09 | -0.03 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 3.20 | 3.40 | 3.19 | 0.00 | 0.00% | 0 | 103 | 1.35 | -0.58 | 0.08 | -0.03 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 13.00 | 3.60 | 4.00 | 2.45 | 0.00 | 0.00% | 0 | 2 | 1.47 | -0.61 | 0.08 | -0.03 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 13.50 | 4.10 | 4.30 | % | 0 | 0 | 1.48 | -0.64 | 0.08 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 14.00 | 4.00 | 4.70 | 4.12 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.67 | 0.08 | -0.02 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 14.50 | 4.90 | 5.20 | % | 0 | 0 | 1.44 | -0.69 | 0.07 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 4.80 | 5.60 | 3.95 | 0.00 | 0.00% | 0 | 10 | 1.25 | -0.71 | 0.07 | -0.02 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 15.50 | 5.20 | 6.10 | % | 0 | 0 | 1.95 | -0.73 | 0.07 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 16.00 | 6.20 | 6.50 | % | 0 | 0 | 1.93 | -0.74 | 0.06 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 16.50 | 6.70 | 7.50 | % | 0 | 0 | 2.25 | -0.77 | 0.06 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 17.00 | 7.10 | 7.40 | % | 0 | 0 | 2.39 | -0.79 | 0.06 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 17.50 | 7.60 | 7.90 | % | 0 | 0 | 2.70 | -0.79 | 0.06 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 18.00 | 7.70 | 8.40 | % | 0 | 0 | 2.51 | -0.81 | 0.05 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 18.50 | 8.20 | 9.20 | % | 0 | 0 | 2.13 | -0.81 | 0.05 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 19.00 | 9.00 | 9.30 | % | 0 | 0 | 2.18 | -0.82 | 0.05 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 19.50 | 9.50 | 9.80 | % | 0 | 0 | 2.23 | -0.85 | 0.05 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 20.00 | 10.00 | 10.30 | % | 0 | 0 | 3.05 | -0.85 | 0.04 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 20.50 | 10.00 | 10.80 | % | 0 | 0 | 1.91 | -0.88 | 0.04 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 21.00 | 10.70 | 11.30 | % | 0 | 0 | 2.56 | -0.89 | 0.04 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 22.00 | 11.90 | 12.20 | % | 0 | 0 | 2.36 | -0.90 | 0.03 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 23.00 | 12.90 | 13.20 | % | 0 | 0 | 3.24 | -0.91 | 0.03 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 24.00 | 12.70 | 14.10 | % | 0 | 0 | 2.89 | -0.91 | 0.03 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 13.90 | 16.60 | % | 0 | 0 | 2.97 | -0.92 | 0.03 | -0.01 | 11/20/2024 3:59:57 PM EST |