Options Chain for IRIS ENERGY LTD ORDINARY SHARES (IREN) - $5.07 as of 4/29/2024 8:28:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.60 | 4.50 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:56 PM EST |
| 1.50 | 3.10 | 3.90 | % | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 2.00 | 2.80 | 3.40 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 2.50 | 2.15 | 3.00 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 3.00 | 1.85 | 2.50 | 3.00 | 0.00 | 0.00% | 0 | 1 | 4.16 | 1.00 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 3:59:56 PM EST |
| 3.50 | 1.15 | 1.95 | 2.12 | 0.00 | 0.00% | 0 | 3 | 1.84 | 0.96 | 0.13 | 0.00 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 4.00 | 1.10 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 402 | 1.38 | 0.84 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 4.50 | 0.70 | 1.25 | 0.75 | 0.00 | 0.00% | 0 | 12 | 1.50 | 0.72 | 0.29 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 5.00 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 237 | 1.32 | 0.55 | 0.35 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 5.50 | 0.25 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 84 | 1.30 | 0.38 | 0.33 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 186 | 1.31 | 0.26 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 6.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 35 | 1.30 | 0.18 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 7.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 409 | 1.34 | 0.12 | 0.15 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 7.50 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 255 | 2.83 | 0.05 | 0.09 | 0.00 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,194 | 1.83 | 0.04 | 0.07 | 0.00 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 8.50 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 20 | 2.77 | 0.02 | 0.04 | 0.00 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 9.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 104 | 3.26 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 9.50 | 0.00 | 0.35 | % | 0 | 0 | 3.26 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 3.40 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.35 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.35 | % | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.35 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.10 | % | 0 | 0 | 2.24 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.30 | % | 0 | 0 | 2.60 | -0.04 | 0.13 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 4.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,251 | 1.20 | -0.16 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 4.50 | 0.15 | 0.60 | 0.22 | 0.00 | 0.00% | 0 | 13 | 1.57 | -0.28 | 0.29 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 5.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 75 | 1.10 | -0.45 | 0.35 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 5.50 | 0.65 | 1.20 | 0.70 | 0.00 | 0.00% | 0 | 50 | 1.58 | -0.62 | 0.33 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 6.00 | 0.70 | 1.45 | 1.05 | 0.00 | 0.00% | 0 | 13 | 1.32 | -0.74 | 0.27 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 6.50 | 1.30 | 2.00 | 1.20 | 0.00 | 0.00% | 0 | 2 | 2.46 | -0.82 | 0.20 | -0.01 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 7.00 | 1.65 | 2.05 | 1.73 | 0.00 | 0.00% | 0 | 126 | 1.21 | -0.88 | 0.15 | -0.01 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 7.50 | 2.05 | 2.90 | 2.20 | 0.00 | 0.00% | 0 | 77 | 1.40 | -0.95 | 0.09 | 0.00 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 8.00 | 2.60 | 3.40 | 2.50 | 0.00 | 0.00% | 0 | 1 | 2.91 | -0.96 | 0.07 | 0.00 | 4/4/2024 | 4/26/2024 3:59:56 PM EST |
| 8.50 | 3.00 | 3.90 | % | 0 | 0 | 1.06 | -0.98 | 0.04 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 9.00 | 3.60 | 4.40 | 3.65 | 0.00 | 0.00% | 0 | 0 | 3.27 | -0.99 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 9.50 | 4.00 | 4.90 | % | 0 | 0 | 3.43 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 10.00 | 4.60 | 5.40 | 5.60 | 0.00 | 0.00% | 0 | 11 | 3.58 | -1.00 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 3:59:56 PM EST |
| 11.00 | 5.60 | 6.40 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 12.50 | 7.00 | 7.90 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |