Options Chain for IRIS ENERGY LTD ORDINARY SHARES (IREN) - $5.17 as of 4/26/2024 3:23:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.30 | 4.90 | 4.61 | 0.00 | 0.00% | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:56 PM EST |
| 1.00 | 3.80 | 4.40 | 6.86 | 0.00 | 0.00% | 0 | 1 | 7.68 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:56 PM EST |
| 1.50 | 3.30 | 3.90 | % | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 2.00 | 2.80 | 3.40 | 3.90 | 0.00 | 0.00% | 0 | 9 | 3.23 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:56 PM EST |
| 2.50 | 2.25 | 2.85 | 3.12 | 0.00 | 0.00% | 0 | 1,176 | 2.56 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 3.00 | 1.75 | 2.40 | 2.15 | 0.00 | 0.00% | 0 | 825 | 2.67 | 0.98 | 0.04 | 0.00 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 3.50 | 1.45 | 1.95 | 1.80 | 0.00 | 0.00% | 0 | 451 | 2.27 | 0.93 | 0.10 | 0.00 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 4.00 | 1.20 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 56 | 1.34 | 0.84 | 0.17 | -0.01 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 4.50 | 0.80 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 406 | 1.21 | 0.71 | 0.23 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 5.00 | 0.60 | 0.75 | 0.65 | -0.15 | -18.75% | 12 | 12,067 | 1.32 | 0.58 | 0.25 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 5.50 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 57 | 1,681 | 1.37 | 0.46 | 0.25 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 3 | 231 | 1.36 | 0.36 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 6.50 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 7 | 233 | 1.38 | 0.28 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | -0.02 | -10.00% | 47 | 238 | 1.38 | 0.22 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 7.50 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 117 | 14,245 | 1.40 | 0.17 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 8.00 | 0.05 | 0.15 | 0.12 | +0.01 | +9.10% | 6 | 48 | 1.43 | 0.13 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 8.50 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.09 | 0.09 | -0.01 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 9.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 100 | 100 | 1.71 | 0.07 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 9.50 | 0.00 | 0.25 | % | 0 | 0 | 1.82 | 0.05 | 0.06 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.01 | -0.06 | -85.72% | 118 | 5,365 | 1.92 | 0.04 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,166 | 2.05 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 8,781 | 2.36 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,628 | 2.61 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.35 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 3 | 4.57 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:56 PM EST |
| 2.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 671 | 3.66 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:56 PM EST |
| 3.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 159 | 2.94 | -0.02 | 0.04 | 0.00 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 3.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3,992 | 1.30 | -0.07 | 0.10 | 0.00 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 4.00 | 0.10 | 0.20 | 0.16 | -0.05 | -23.81% | 81 | 421 | 1.21 | -0.16 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 4.50 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 16 | 1,008 | 1.25 | -0.29 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 5.00 | 0.55 | 0.60 | 0.56 | -0.04 | -6.67% | 23 | 4,897 | 1.28 | -0.42 | 0.25 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 5.50 | 0.80 | 0.95 | 0.94 | +0.06 | +6.82% | 10 | 1,413 | 1.28 | -0.54 | 0.25 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 6.00 | 0.95 | 1.60 | 1.25 | +0.15 | +13.64% | 4 | 4 | 1.44 | -0.64 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 6.50 | 1.30 | 1.80 | 1.55 | % | 2 | 0 | 1.34 | -0.72 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST | |
| 7.00 | 2.00 | 2.20 | % | 0 | 0 | 1.35 | -0.78 | 0.17 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 7.50 | 2.40 | 2.60 | 2.20 | 0.00 | 0.00% | 0 | 2,703 | 1.19 | -0.83 | 0.14 | -0.01 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 8.00 | 2.90 | 3.10 | % | 0 | 0 | 2.27 | -0.87 | 0.12 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 8.50 | 3.40 | 3.60 | % | 0 | 0 | 1.88 | -0.91 | 0.09 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 9.00 | 3.60 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 1 | 2.31 | -0.93 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 9.50 | 4.10 | 4.80 | % | 0 | 0 | 1.75 | -0.95 | 0.06 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 10.00 | 4.60 | 5.30 | 4.88 | 0.00 | 0.00% | 0 | 19 | 2.24 | -0.96 | 0.05 | 0.00 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 12.50 | 7.10 | 7.80 | 6.90 | 0.00 | 0.00% | 0 | 43 | 2.29 | -0.99 | 0.01 | 0.00 | 4/5/2024 | 4/26/2024 3:59:56 PM EST |
| 15.00 | 9.60 | 10.30 | 8.90 | 0.00 | 0.00% | 0 | 2 | 2.63 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:56 PM EST |
| 17.50 | 12.10 | 12.80 | 12.81 | 0.00 | 0.00% | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:56 PM EST |