Options Chain for IRIS ENERGY LTD ORDINARY SHARES (IREN) - $6.77 as of 9/6/2024 3:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.10 | 4.10 | 5.50 | 0.00 | 0.00% | 0 | 8 | 7.81 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 3.00 | 2.60 | 3.60 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 3.50 | 2.10 | 3.10 | % | 0 | 0 | 2.72 | 1.00 | 0.01 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 4.00 | 2.40 | 2.55 | 4.46 | 0.00 | 0.00% | 0 | 8 | 2.24 | 0.99 | 0.02 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 4.50 | 1.10 | 2.05 | 4.00 | 0.00 | 0.00% | 0 | 4 | 2.35 | 0.96 | 0.06 | -0.01 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 5.00 | 1.45 | 1.60 | 1.65 | -0.15 | -8.34% | 4 | 105 | 1.09 | 0.89 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 5.50 | 0.85 | 1.20 | 1.16 | -0.42 | -26.59% | 1 | 70 | 0.82 | 0.80 | 0.20 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 6.00 | 0.75 | 0.85 | 0.85 | -0.15 | -15.00% | 30 | 30 | 1.13 | 0.67 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 6.50 | 0.50 | 0.60 | 0.57 | -0.18 | -24.00% | 1,277 | 85 | 1.14 | 0.53 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 7.00 | 0.30 | 0.40 | 0.40 | -0.13 | -24.53% | 112 | 385 | 1.11 | 0.40 | 0.27 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 7.50 | 0.20 | 0.30 | 0.24 | -0.16 | -40.00% | 359 | 1,508 | 1.18 | 0.29 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 8.00 | 0.10 | 0.20 | 0.14 | -0.12 | -46.16% | 154 | 598 | 1.15 | 0.21 | 0.19 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 8.50 | 0.05 | 0.15 | 0.10 | -0.07 | -41.18% | 218 | 574 | 1.17 | 0.15 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 9.00 | 0.05 | 0.15 | 0.05 | -0.08 | -61.54% | 113 | 3,482 | 1.33 | 0.10 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 9.50 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 17 | 365 | 1.39 | 0.07 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.04 | -0.03 | -42.86% | 18 | 7,053 | 1.40 | 0.04 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 101 | 602 | 1.76 | 0.03 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 11.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 53 | 1,548 | 1.88 | 0.02 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 11.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 809 | 2.53 | 0.01 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 586 | 1.81 | 0.01 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 12.50 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 15,987 | 1.91 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 20 | 2.69 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 13.50 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 386 | 2.78 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 14.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 1,883 | 2.87 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.02 | -0.03 | -60.00% | 40 | 12,126 | 2.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 16.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 679 | 3.20 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 15,079 | 2.61 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 19.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 181 | 3.38 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 2 | 3,760 | 2.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 22.50 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 2,655 | 3.74 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 9,487 | 3.30 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 32 | 2.99 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.05 | % | 0 | 0 | 2.03 | 0.00 | 0.01 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 128 | 1.65 | -0.01 | 0.02 | 0.00 | 8/8/2024 | 9/6/2024 3:59:51 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.58 | -0.04 | 0.06 | -0.01 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 5.00 | 0.05 | 0.15 | 0.15 | +0.08 | +114.29% | 6 | 566 | 1.20 | -0.11 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 5.50 | 0.15 | 0.25 | 0.16 | +0.01 | +6.67% | 19 | 52 | 1.11 | -0.20 | 0.20 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 6.00 | 0.30 | 0.35 | 0.31 | +0.06 | +24.00% | 124 | 755 | 1.07 | -0.33 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 6.50 | 0.55 | 0.65 | 0.60 | +0.15 | +33.34% | 211 | 1,059 | 1.14 | -0.47 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 7.00 | 0.85 | 0.95 | 0.94 | +0.22 | +30.56% | 59 | 966 | 1.12 | -0.60 | 0.27 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 7.50 | 1.20 | 1.35 | 1.30 | +0.23 | +21.50% | 54 | 1,695 | 1.18 | -0.71 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 8.00 | 1.65 | 1.75 | 1.73 | +0.38 | +28.15% | 22 | 186 | 1.16 | -0.79 | 0.19 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 8.50 | 2.10 | 2.20 | 2.21 | +0.46 | +26.29% | 17 | 40 | 1.76 | -0.85 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 9.00 | 2.55 | 2.70 | 2.60 | +0.24 | +10.17% | 3 | 1,619 | 1.53 | -0.90 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 9.50 | 3.00 | 3.20 | 2.65 | 0.00 | 0.00% | 0 | 63 | 1.69 | -0.93 | 0.08 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 10.00 | 3.50 | 3.70 | 3.70 | +0.55 | +17.46% | 5 | 351 | 1.84 | -0.96 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 10.50 | 4.00 | 4.20 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.97 | -0.97 | 0.04 | 0.00 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 11.00 | 4.50 | 4.70 | 4.30 | 0.00 | 0.00% | 0 | 198 | 2.10 | -0.98 | 0.03 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 11.50 | 5.00 | 5.20 | % | 0 | 0 | 2.21 | -0.99 | 0.02 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 12.00 | 5.50 | 5.70 | 3.75 | 0.00 | 0.00% | 0 | 1 | 2.32 | -0.99 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 12.50 | 6.00 | 6.20 | 6.20 | +0.73 | +13.35% | 9 | 446 | 2.43 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 13.00 | 6.50 | 6.90 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 13.50 | 7.00 | 7.40 | 5.41 | 0.00 | 0.00% | 0 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 14.00 | 7.50 | 7.70 | 6.39 | 0.00 | 0.00% | 0 | 170 | 2.71 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 7.70 | 8.70 | 7.84 | 0.00 | 0.00% | 0 | 353 | 2.88 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:51 PM EST |
| 16.00 | 9.50 | 9.70 | 5.50 | 0.00 | 0.00% | 0 | 12 | 3.03 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:51 PM EST |
| 17.50 | 11.00 | 11.20 | 10.41 | 0.00 | 0.00% | 0 | 13 | 3.24 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 19.00 | 12.50 | 12.70 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 20.00 | 13.50 | 14.30 | 9.60 | 0.00 | 0.00% | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:51 PM EST |
| 22.50 | 16.00 | 16.30 | 11.40 | 0.00 | 0.00% | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 18.50 | 18.80 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |