Options Chain for IRIS ENERGY LTD ORDINARY SHARES (IREN) - $5.08 as of 4/29/2024 1:27:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 4.10 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 1.50 | 3.30 | 3.80 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 2.00 | 2.85 | 3.20 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 2.50 | 2.35 | 2.70 | % | 0 | 0 | 3.44 | 0.99 | 0.03 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 3.00 | 1.85 | 2.10 | % | 0 | 0 | 1.66 | 0.95 | 0.07 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 3.50 | 1.50 | 1.60 | % | 0 | 0 | 1.21 | 0.88 | 0.12 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 4.00 | 1.15 | 1.25 | 1.85 | 0.00 | 0.00% | 0 | 12 | 1.24 | 0.77 | 0.17 | -0.01 | 4/24/2024 | 4/29/2024 11:59:04 AM EST |
| 4.50 | 0.85 | 0.95 | 1.04 | 0.00 | 0.00% | 0 | 323 | 1.27 | 0.66 | 0.20 | -0.01 | 4/26/2024 | 4/29/2024 11:59:04 AM EST |
| 5.00 | 0.65 | 0.75 | 0.75 | -0.10 | -11.77% | 25 | 435 | 1.24 | 0.55 | 0.22 | -0.01 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 5.50 | 0.45 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 48 | 1.29 | 0.45 | 0.21 | -0.01 | 4/26/2024 | 4/29/2024 11:59:04 AM EST |
| 6.00 | 0.35 | 0.45 | 0.39 | -0.06 | -13.34% | 25 | 399 | 1.31 | 0.37 | 0.20 | -0.01 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 6.50 | 0.25 | 0.35 | 0.52 | 0.00 | 0.00% | 0 | 693 | 1.31 | 0.30 | 0.18 | -0.01 | 4/24/2024 | 4/29/2024 11:59:04 AM EST |
| 7.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 516 | 1.37 | 0.24 | 0.16 | -0.01 | 4/25/2024 | 4/29/2024 11:59:04 AM EST |
| 7.50 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.20 | 0.14 | -0.01 | 4/23/2024 | 4/29/2024 11:59:04 AM EST |
| 8.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 19 | 1.39 | 0.16 | 0.12 | -0.01 | 4/25/2024 | 4/29/2024 11:59:04 AM EST |
| 8.50 | 0.05 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 9 | 1.33 | 0.14 | 0.11 | -0.01 | 4/25/2024 | 4/29/2024 11:59:04 AM EST |
| 9.00 | 0.05 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 19 | 1.42 | 0.11 | 0.09 | -0.01 | 4/23/2024 | 4/29/2024 11:59:04 AM EST |
| 9.50 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 19 | 1.54 | 0.09 | 0.08 | -0.01 | 4/23/2024 | 4/29/2024 11:59:04 AM EST |
| 10.00 | 0.00 | 0.10 | 0.24 | 0.00 | 0.00% | 0 | 216 | 1.62 | 0.06 | 0.06 | 0.00 | 4/23/2024 | 4/29/2024 11:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.26 | -0.01 | 0.03 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 3.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.44 | -0.05 | 0.07 | 0.00 | 4/19/2024 | 4/29/2024 11:59:04 AM EST |
| 3.50 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 32 | 1.17 | -0.12 | 0.12 | 0.00 | 4/25/2024 | 4/29/2024 11:59:04 AM EST |
| 4.00 | 0.25 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 13 | 1.26 | -0.23 | 0.17 | -0.01 | 4/26/2024 | 4/29/2024 11:59:04 AM EST |
| 4.50 | 0.45 | 0.55 | 0.52 | -0.03 | -5.46% | 77 | 23 | 1.24 | -0.34 | 0.20 | -0.01 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 5.00 | 0.75 | 0.85 | 0.85 | +0.12 | +16.44% | 5 | 151 | 1.30 | -0.45 | 0.22 | -0.01 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 5.50 | 1.05 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 53 | 1.26 | -0.55 | 0.21 | -0.01 | 4/25/2024 | 4/29/2024 11:59:04 AM EST |
| 6.00 | 1.45 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.63 | 0.20 | -0.01 | 4/25/2024 | 4/29/2024 11:59:04 AM EST |
| 6.50 | 1.85 | 1.95 | 1.85 | 0.00 | 0.00% | 0 | 44 | 1.34 | -0.70 | 0.18 | -0.01 | 4/25/2024 | 4/29/2024 11:59:04 AM EST |
| 7.00 | 2.25 | 2.50 | % | 0 | 0 | 1.45 | -0.76 | 0.16 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 7.50 | 2.70 | 2.85 | % | 0 | 0 | 1.31 | -0.80 | 0.14 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 8.00 | 3.20 | 3.30 | 2.87 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.84 | 0.12 | -0.01 | 4/22/2024 | 4/29/2024 11:59:04 AM EST |
| 8.50 | 3.60 | 3.80 | % | 0 | 0 | 1.30 | -0.86 | 0.11 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 9.00 | 4.10 | 4.30 | % | 0 | 0 | 1.22 | -0.89 | 0.09 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 9.50 | 4.50 | 5.40 | % | 0 | 0 | 1.90 | -0.91 | 0.08 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 10.00 | 5.00 | 5.80 | % | 0 | 0 | 3.03 | -0.94 | 0.06 | 0.00 | 4/29/2024 11:59:04 AM EST |