Options Chain for IRIS ENERGY LTD ORDINARY SHARES (IREN) - $5.46 as of 3/28/2024 4:13:43 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 4.60 | 5.20 | 5.00 | +0.09 | +1.84% | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:58:00 PM EST |
1.00 | 4.20 | 4.60 | 3.62 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:58:00 PM EST |
1.50 | 3.60 | 4.20 | 4.30 | +0.55 | +14.67% | 1 | 1 | 8.19 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:58:00 PM EST |
2.00 | 3.10 | 3.70 | % | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:58:00 PM EST | |||
2.50 | 2.65 | 3.20 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:58:00 PM EST | |||
3.00 | 2.15 | 2.65 | 2.15 | 0.00 | 0.00% | 0 | 12 | 3.47 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:58:00 PM EST |
3.50 | 1.65 | 2.15 | % | 0 | 0 | 2.35 | 1.00 | 0.01 | 0.00 | 3/28/2024 3:58:00 PM EST | |||
4.00 | 1.15 | 1.55 | 1.80 | 0.00 | 0.00% | 0 | 244 | 2.36 | 0.98 | 0.06 | 0.00 | 3/25/2024 | 3/28/2024 3:58:00 PM EST |
4.50 | 0.75 | 1.25 | 1.10 | -0.35 | -24.14% | 1 | 3 | 1.93 | 0.90 | 0.22 | -0.01 | 3/28/2024 | 3/28/2024 3:58:00 PM EST |
5.00 | 0.50 | 0.85 | 0.53 | -0.20 | -27.40% | 12 | 217 | 1.08 | 0.71 | 0.42 | -0.02 | 3/28/2024 | 3/28/2024 3:58:00 PM EST |
5.50 | 0.25 | 0.35 | 0.30 | -0.10 | -25.00% | 362 | 281 | 1.12 | 0.47 | 0.46 | -0.02 | 3/28/2024 | 3/28/2024 3:58:00 PM EST |
6.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 541 | 691 | 1.24 | 0.29 | 0.37 | -0.02 | 3/28/2024 | 3/28/2024 3:58:00 PM EST |
6.50 | 0.05 | 0.10 | 0.10 | -0.04 | -28.58% | 171 | 415 | 1.19 | 0.17 | 0.26 | -0.02 | 3/28/2024 | 3/28/2024 3:58:00 PM EST |
7.00 | 0.00 | 0.10 | 0.06 | -0.02 | -25.00% | 74 | 313 | 1.62 | 0.09 | 0.16 | -0.01 | 3/28/2024 | 3/28/2024 3:58:00 PM EST |
7.50 | 0.00 | 0.05 | 0.08 | +0.03 | +60.00% | 10 | 467 | 1.57 | 0.05 | 0.09 | -0.01 | 3/28/2024 | 3/28/2024 3:58:00 PM EST |
8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,241 | 2.12 | 0.02 | 0.05 | 0.00 | 3/27/2024 | 3/28/2024 3:58:00 PM EST |
8.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.86 | 0.01 | 0.02 | 0.00 | 3/21/2024 | 3/28/2024 3:58:00 PM EST |
9.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 109 | 4.62 | 0.00 | 0.01 | 0.00 | 3/21/2024 | 3/28/2024 3:58:00 PM EST |
9.50 | 0.00 | 0.70 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:00 PM EST | |||
10.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 46 | 2.89 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:58:00 PM EST |
11.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.60 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:58:00 PM EST |
12.00 | 0.00 | 0.65 | 0.29 | 0.00 | 0.00% | 0 | 2 | 5.94 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 3/28/2024 3:58:00 PM EST |
13.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 7 | 6.23 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 3/28/2024 3:58:00 PM EST |
14.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 12 | 3.45 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 3/28/2024 3:58:00 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:00 PM EST | |||
1.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:00 PM EST | |||
1.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:00 PM EST | |||
2.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:00 PM EST | |||
2.50 | 0.00 | 0.65 | % | 0 | 0 | 8.22 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:00 PM EST | |||
3.00 | 0.00 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 2 | 6.75 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 3:58:00 PM EST |
3.50 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 15 | 5.54 | 0.00 | 0.01 | 0.00 | 3/19/2024 | 3/28/2024 3:58:00 PM EST |
4.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 239 | 1.55 | -0.02 | 0.06 | 0.00 | 3/25/2024 | 3/28/2024 3:58:00 PM EST |
4.50 | 0.00 | 0.10 | 0.07 | -0.03 | -30.00% | 65 | 75 | 1.35 | -0.10 | 0.22 | -0.01 | 3/28/2024 | 3/28/2024 3:58:00 PM EST |
5.00 | 0.15 | 0.20 | 0.16 | -0.04 | -20.00% | 97 | 3,067 | 1.07 | -0.29 | 0.42 | -0.02 | 3/28/2024 | 3/28/2024 3:58:00 PM EST |
5.50 | 0.35 | 0.45 | 0.42 | -0.03 | -6.67% | 240 | 2,024 | 1.12 | -0.53 | 0.46 | -0.02 | 3/28/2024 | 3/28/2024 3:58:00 PM EST |
6.00 | 0.70 | 1.10 | 0.76 | +0.01 | +1.34% | 248 | 211 | 1.23 | -0.71 | 0.37 | -0.02 | 3/28/2024 | 3/28/2024 3:58:00 PM EST |
6.50 | 1.00 | 1.45 | 1.23 | 0.00 | 0.00% | 0 | 66 | 2.35 | -0.83 | 0.26 | -0.02 | 3/27/2024 | 3/28/2024 3:58:00 PM EST |
7.00 | 1.40 | 1.75 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.74 | -0.91 | 0.16 | -0.01 | 3/7/2024 | 3/28/2024 3:58:00 PM EST |
7.50 | 2.00 | 2.45 | 1.90 | 0.00 | 0.00% | 0 | 77 | 2.67 | -0.95 | 0.09 | -0.01 | 3/25/2024 | 3/28/2024 3:58:00 PM EST |
8.00 | 2.30 | 2.90 | 3.00 | 0.00 | 0.00% | 0 | 1 | 3.14 | -0.98 | 0.05 | 0.00 | 3/8/2024 | 3/28/2024 3:58:00 PM EST |
8.50 | 2.80 | 3.40 | % | 0 | 0 | 2.18 | -0.99 | 0.02 | 0.00 | 3/28/2024 3:58:00 PM EST | |||
9.00 | 3.30 | 3.90 | % | 0 | 0 | 3.42 | -1.00 | 0.01 | 0.00 | 3/28/2024 3:58:00 PM EST | |||
9.50 | 3.80 | 4.40 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:00 PM EST | |||
10.00 | 4.30 | 4.90 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:00 PM EST | |||
11.00 | 5.30 | 5.90 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:00 PM EST | |||
12.00 | 6.30 | 6.90 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:00 PM EST | |||
13.00 | 7.30 | 7.90 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:00 PM EST | |||
14.00 | 8.40 | 8.90 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:00 PM EST |