IREN Options Strategy Builder
1436 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
IREN 47.38
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
122 contracts
117 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 22 | 21 | 0.98 | 523% | 29.00 | 30.30 | $18.00 | 0.00 | 0.05 | 356% | -0.00 | 1 | 156 |
| 22 | 14 | - | - | 26.85 | 29.40 | $19.00 | 0.00 | 0.01 | 337% | -0.00 | 7 | 24 |
| 36 | 2 | - | - | 27.10 | 27.35 | $20.00 | 0.00 | 0.01 | 319% | -0.00 | 10 | 1,786 |
| 7 | 12 | - | - | 22.10 | 22.40 | $25.00 | 0.00 | 0.01 | 271% | -0.01 | 8 | 2,654 |
| 39 | 2 | - | - | 19.15 | 19.40 | $28.00 | 0.00 | 0.01 | 199% | -0.00 | 233 | 4,185 |
| 13 | 3 | - | - | 18.10 | 18.40 | $29.00 | 0.01 | 0.04 | 198% | -0.01 | 375 | 2,802 |
| 39 | 1 | - | - | 17.15 | 17.40 | $30.00 | 0.01 | 0.02 | 175% | -0.00 | 88 | 2,539 |
| 9 | 1 | - | - | 16.10 | 16.40 | $31.00 | 0.01 | 0.02 | 163% | -0.01 | 14 | 1,498 |
| 5 | 5 | - | - | 15.70 | 15.90 | $31.50 | 0.01 | 0.02 | 158% | -0.01 | 3 | 2 |
| 17 | 2 | - | - | 15.20 | 15.40 | $32.00 | 0.01 | 0.02 | 152% | -0.01 | 63 | 1,451 |
| 2 | 1 | - | - | 14.70 | 14.90 | $32.50 | 0.01 | 0.03 | 152% | -0.01 | 4 | 2 |
| 53 | 2 | - | - | 14.10 | 14.40 | $33.00 | 0.02 | 0.05 | 158% | -0.01 | 97 | 937 |
| 0 | 0 | - | - | 13.65 | 13.90 | $33.50 | 0.01 | 0.05 | 150% | -0.01 | 2 | 6 |
| 22 | 1 | - | - | 13.15 | 13.40 | $34.00 | 0.02 | 0.03 | 141% | -0.01 | 79 | 1,292 |
| 1 | 11 | - | - | 12.65 | 12.90 | $34.50 | 0.01 | 0.04 | 136% | -0.01 | 1 | 85 |
| 172 | 55 | - | - | 12.20 | 12.30 | $35.00 | 0.02 | 0.04 | 132% | -0.01 | 195 | 2,433 |
| 40 | 25 | - | - | 11.65 | 11.90 | $35.50 | 0.01 | 0.04 | 124% | -0.01 | 8 | 269 |
| 145 | 14 | - | - | 11.20 | 11.40 | $36.00 | 0.02 | 0.03 | 119% | -0.01 | 43 | 795 |
| 50 | 2 | - | - | 10.70 | 10.90 | $36.50 | 0.02 | 0.03 | 113% | -0.01 | 48 | 269 |
| 243 | 38 | - | - | 10.20 | 10.40 | $37.00 | 0.02 | 0.04 | 110% | -0.01 | 848 | 1,488 |
| 6 | 2 | - | - | 9.65 | 9.90 | $37.50 | 0.03 | 0.04 | 107% | -0.02 | 521 | 213 |
| 314 | 8 | - | - | 9.20 | 9.40 | $38.00 | 0.03 | 0.06 | 106% | -0.02 | 583 | 1,381 |
| 45 | 42 | - | - | 8.65 | 8.90 | $38.50 | 0.04 | 0.06 | 103% | -0.02 | 417 | 467 |
| 392 | 32 | - | - | 8.25 | 8.45 | $39.00 | 0.05 | 0.07 | 101% | -0.03 | 444 | 1,157 |
| 70 | 1 | - | - | 7.70 | 7.95 | $39.50 | 0.06 | 0.08 | 97% | -0.03 | 48 | 577 |
| 1,074 | 137 | - | - | 7.25 | 7.45 | $40.00 | 0.08 | 0.10 | 96% | -0.04 | 1,557 | 2,743 |
| 84 | 8 | 1.00 | 54% | 6.80 | 7.00 | $40.50 | 0.11 | 0.13 | 96% | -0.06 | 7,439 | 4,952 |
| 867 | 100 | 0.98 | 68% | 6.35 | 6.50 | $41.00 | 0.14 | 0.15 | 95% | -0.07 | 800 | 2,012 |
| 376 | 227 | 0.97 | 71% | 5.85 | 6.05 | $41.50 | 0.17 | 0.20 | 93% | -0.08 | 311 | 315 |
| 1,520 | 349 | 0.94 | 76% | 5.40 | 5.60 | $42.00 | 0.22 | 0.24 | 92% | -0.10 | 8,664 | 7,345 |
| 533 | 152 | 0.92 | 76% | 4.95 | 5.15 | $42.50 | 0.27 | 0.30 | 92% | -0.12 | 415 | 450 |
| 1,596 | 459 | 0.89 | 78% | 4.55 | 4.70 | $43.00 | 0.35 | 0.36 | 90% | -0.14 | 1,936 | 1,484 |
| 834 | 143 | 0.85 | 80% | 4.15 | 4.30 | $43.50 | 0.43 | 0.46 | 90% | -0.17 | 1,142 | 592 |
| 2,303 | 696 | 0.82 | 81% | 3.75 | 3.90 | $44.00 | 0.53 | 0.56 | 90% | -0.20 | 2,588 | 1,397 |
| 787 | 156 | 0.78 | 82% | 3.35 | 3.55 | $44.50 | 0.66 | 0.69 | 90% | -0.24 | 872 | 1,209 |
| 4,456 | 1,262 | 0.74 | 82% | 3.00 | 3.20 | $45.00 | 0.80 | 0.83 | 89% | -0.28 | 3,886 | 2,646 |
| 681 | 432 | 0.70 | 82% | 2.70 | 2.80 | $45.50 | 0.97 | 1.01 | 90% | -0.32 | 1,083 | 796 |
| 3,384 | 1,053 | 0.65 | 83% | 2.40 | 2.46 | $46.00 | 1.15 | 1.20 | 90% | -0.36 | 1,966 | 525 |
| 2,120 | 802 | 0.60 | 83% | 2.13 | 2.21 | $46.50 | 1.36 | 1.41 | 89% | -0.40 | 738 | 176 |
| 6,582 | 4,914 | 0.56 | 83% | 1.86 | 1.92 | $47.00 | 1.60 | 1.65 | 90% | -0.45 | 2,614 | 411 |
| 744 | 12,680 | 0.51 | 85% | 1.65 | 1.69 | $47.50 | 1.85 | 1.91 | 91% | -0.49 | 1,224 | 144 |
| 3,876 | 7,451 | 0.46 | 84% | 1.42 | 1.47 | $48.00 | 2.14 | 2.21 | 91% | -0.53 | 1,211 | 251 |
| 1,433 | 1,565 | 0.42 | 85% | 1.23 | 1.28 | $48.50 | 2.44 | 2.52 | 91% | -0.57 | 220 | 15 |
| 2,812 | 3,910 | 0.38 | 87% | 1.08 | 1.10 | $49.00 | 2.76 | 2.89 | 94% | -0.61 | 161 | 97 |
| 682 | 970 | 0.34 | 87% | 0.92 | 0.96 | $49.50 | 3.10 | 3.25 | 94% | -0.65 | 8 | 50 |
| 10,515 | 17,664 | 0.30 | 87% | 0.80 | 0.82 | $50.00 | 3.45 | 3.60 | 94% | -0.69 | 249 | 283 |
| 1,741 | 2,512 | 0.23 | 90% | 0.58 | 0.61 | $51.00 | 4.25 | 4.40 | 98% | -0.75 | 73 | 35 |
| 3,609 | 5,594 | 0.18 | 90% | 0.43 | 0.44 | $52.00 | 5.10 | 5.25 | 100% | -0.79 | 164 | 30 |
| 2,420 | 1,231 | 0.14 | 93% | 0.31 | 0.33 | $53.00 | 5.95 | 6.15 | 103% | -0.83 | 66 | 55 |
| 1,810 | 4,325 | 0.10 | 93% | 0.22 | 0.24 | $54.00 | 6.85 | 7.05 | 106% | -0.87 | 3 | 1 |
| 4,766 | 5,126 | 0.08 | 97% | 0.16 | 0.18 | $55.00 | 7.80 | 8.00 | 110% | -0.89 | 83 | 60 |
| 134 | 655 | 0.06 | 96% | 0.10 | 0.13 | $56.00 | 8.75 | 8.95 | 114% | -0.91 | 1 | 2 |
| 103 | 780 | 0.04 | 99% | 0.07 | 0.11 | $57.00 | 9.70 | 9.95 | 121% | -0.92 | 1 | 31 |
| 43 | 785 | 0.04 | 105% | 0.05 | 0.11 | $58.00 | 10.70 | 10.90 | 126% | -0.93 | 1 | 0 |
| 54 | 227 | 0.03 | 107% | 0.05 | 0.07 | $59.00 | 11.70 | 11.90 | 133% | -0.93 | 2 | 1 |
| 7,374 | 3,837 | 0.02 | 106% | 0.03 | 0.05 | $60.00 | 12.65 | 12.90 | 136% | -0.94 | 10 | 64 |
| 4 | 1,608 | 0.02 | 114% | 0.02 | 0.07 | $61.00 | 13.65 | 13.90 | 144% | -0.94 | 0 | 0 |
| 14 | 910 | 0.01 | 112% | 0.01 | 0.04 | $62.00 | 14.65 | 14.90 | 151% | -0.95 | 1 | 0 |
| 694 | 708 | 0.01 | 124% | 0.01 | 0.03 | $65.00 | 17.65 | 17.85 | 167% | -0.96 | 2 | 0 |
| 939 | 434 | 0.01 | 149% | 0.01 | 0.03 | $70.00 | 22.65 | 22.85 | 200% | -0.96 | 1 | 0 |
| 849 | 210 | 0.01 | 169% | 0.01 | 0.02 | $75.00 | 27.65 | 27.85 | 226% | -0.97 | 1 | 0 |