Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $48.65 as of 11/14/2025 4:03:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.30 | 24.30 | 22.30 | 25.00 | % | 0.89 | 1 | 0 | 1.91 | 0.96 | 0.00 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 30.00 | 17.00 | 20.15 | 18.58 | % | 0.62 | 0 | 0 | 1.69 | 0.91 | 0.01 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 35.00 | 13.10 | 16.25 | 14.68 | 15.57 | % | 0.42 | 1 | 0 | 1.17 | 0.83 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 40.00 | 10.00 | 13.05 | 11.53 | % | 0.29 | 0 | 0 | 1.18 | 0.73 | 0.02 | -0.07 | 11/14/2025 3:59:57 PM EST | |||
| 43.00 | 8.85 | 10.90 | 9.88 | 9.60 | -2.05 | -17.60% | 0.23 | 6 | 7 | 1.17 | 0.67 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 44.00 | 8.00 | 10.85 | 9.43 | % | 0.21 | 0 | 0 | 1.18 | 0.65 | 0.02 | -0.08 | 11/14/2025 3:59:57 PM EST | |||
| 45.00 | 8.25 | 10.35 | 9.30 | 9.37 | % | 0.21 | 4 | 0 | 1.23 | 0.63 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 46.00 | 7.75 | 9.85 | 8.80 | 8.15 | % | 0.19 | 11 | 0 | 1.22 | 0.61 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 47.00 | 7.00 | 9.55 | 8.28 | 8.53 | % | 0.18 | 17 | 0 | 1.20 | 0.59 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 48.00 | 6.30 | 8.50 | 7.40 | 7.05 | -2.40 | -25.40% | 0.15 | 254 | 100 | 1.13 | 0.57 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 49.00 | 6.45 | 8.75 | 7.60 | 7.65 | -1.05 | -12.07% | 0.16 | 26 | 8 | 1.22 | 0.55 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 50.00 | 6.10 | 7.40 | 6.75 | 6.55 | -1.73 | -20.90% | 0.14 | 42 | 102 | 1.15 | 0.53 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 51.00 | 5.10 | 7.40 | 6.25 | 9.40 | +1.40 | +17.50% | 0.12 | 111 | 8 | 1.13 | 0.52 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 52.00 | 4.70 | 6.95 | 5.83 | 6.50 | -1.60 | -19.76% | 0.11 | 9 | 5 | 1.11 | 0.50 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 53.00 | 5.15 | 7.40 | 6.28 | 6.64 | -2.86 | -30.11% | 0.12 | 28 | 2 | 1.23 | 0.48 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 54.00 | 4.70 | 5.75 | 5.23 | 5.20 | % | 0.10 | 34 | 0 | 1.12 | 0.46 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 55.00 | 4.45 | 6.45 | 5.45 | 5.35 | -0.65 | -10.84% | 0.10 | 31 | 5 | 1.19 | 0.45 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 56.00 | 4.25 | 6.60 | 5.43 | 5.80 | % | 0.10 | 6 | 0 | 1.23 | 0.43 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 57.00 | 3.35 | 6.35 | 4.85 | 6.28 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.18 | 0.42 | 0.02 | -0.09 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 58.00 | 3.75 | 5.25 | 4.50 | 4.00 | % | 0.08 | 29 | 0 | 1.17 | 0.40 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 59.00 | 3.45 | 5.85 | 4.65 | % | 0.08 | 0 | 0 | 1.22 | 0.38 | 0.02 | -0.08 | 11/14/2025 3:59:57 PM EST | |||
| 60.00 | 3.30 | 3.90 | 3.60 | 3.65 | -1.30 | -26.27% | 0.06 | 79 | 83 | 1.10 | 0.37 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 61.00 | 3.10 | 5.45 | 4.28 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.23 | 0.36 | 0.02 | -0.08 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 62.00 | 2.72 | 5.30 | 4.01 | % | 0.06 | 0 | 0 | 1.22 | 0.34 | 0.02 | -0.08 | 11/14/2025 3:59:57 PM EST | |||
| 63.00 | 2.80 | 4.75 | 3.78 | 3.20 | -1.65 | -34.03% | 0.06 | 2 | 1 | 1.22 | 0.33 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 64.00 | 2.38 | 3.60 | 2.99 | 3.15 | % | 0.05 | 5 | 0 | 1.12 | 0.32 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 65.00 | 2.11 | 4.65 | 3.38 | 3.00 | -1.83 | -37.89% | 0.05 | 8 | 1 | 1.21 | 0.31 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 66.00 | 2.23 | 3.75 | 2.99 | 3.34 | -0.44 | -11.64% | 0.05 | 1 | 2 | 1.18 | 0.29 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 67.00 | 1.90 | 4.15 | 3.03 | 3.00 | -0.70 | -18.92% | 0.05 | 2 | 7 | 1.20 | 0.28 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 68.00 | % | 0.00 | 0 | 0 | 1.23 | 0.27 | 0.02 | -0.07 | 11/14/2025 3:59:57 PM EST | ||||||
| 69.00 | 1.57 | 4.30 | 2.94 | % | 0.04 | 0 | 0 | 1.23 | 0.26 | 0.02 | -0.07 | 11/14/2025 3:59:57 PM EST | |||
| 70.00 | % | 0.00 | 0 | 0 | 1.26 | 0.25 | 0.02 | -0.07 | 11/14/2025 3:59:57 PM EST | ||||||
| 71.00 | % | 0.00 | 0 | 0 | 1.23 | 0.24 | 0.02 | -0.07 | 11/14/2025 3:59:57 PM EST | ||||||
| 72.00 | 1.20 | 4.00 | 2.60 | % | 0.04 | 0 | 0 | 1.24 | 0.23 | 0.02 | -0.07 | 11/14/2025 3:59:57 PM EST | |||
| 73.00 | % | 0.00 | 0 | 0 | 1.25 | 0.22 | 0.01 | -0.07 | 11/14/2025 3:59:57 PM EST | ||||||
| 74.00 | 1.33 | 3.80 | 2.57 | % | 0.03 | 0 | 0 | 1.28 | 0.21 | 0.01 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 75.00 | 1.25 | 3.75 | 2.50 | 2.35 | % | 0.03 | 3 | 0 | 1.29 | 0.20 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 76.00 | % | 0.00 | 0 | 0 | 1.23 | 0.20 | 0.01 | -0.06 | 11/14/2025 3:59:57 PM EST | ||||||
| 77.00 | 0.59 | 3.60 | 2.10 | % | 0.03 | 0 | 0 | 1.22 | 0.19 | 0.01 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 78.00 | % | 0.00 | 0 | 0 | 1.24 | 0.18 | 0.01 | -0.06 | 11/14/2025 3:59:57 PM EST | ||||||
| 79.00 | % | 0.00 | 0 | 0 | 1.21 | 0.17 | 0.01 | -0.06 | 11/14/2025 3:59:57 PM EST | ||||||
| 80.00 | 0.90 | 3.05 | 1.98 | 2.25 | % | 0.02 | 8 | 0 | 1.28 | 0.17 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 1.59 | -0.04 | 0.00 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 30.00 | 0.97 | 1.91 | 1.44 | 1.44 | % | 0.05 | 3 | 0 | 1.26 | -0.09 | 0.01 | -0.04 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 35.00 | % | 0.00 | 0 | 0 | 1.05 | -0.17 | 0.01 | -0.06 | 11/14/2025 3:59:57 PM EST | ||||||
| 40.00 | % | 0.00 | 0 | 0 | 1.10 | -0.27 | 0.02 | -0.07 | 11/14/2025 3:59:57 PM EST | ||||||
| 43.00 | 3.75 | 7.30 | 5.53 | 5.03 | +0.03 | +0.60% | 0.13 | 12 | 3 | 1.16 | -0.33 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 44.00 | 4.20 | 6.50 | 5.35 | 6.50 | % | 0.12 | 2 | 0 | 1.05 | -0.35 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 45.00 | 4.75 | 8.40 | 6.58 | 5.95 | -0.51 | -7.90% | 0.15 | 4 | 24 | 1.16 | -0.37 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 46.00 | 5.30 | 8.15 | 6.73 | 6.55 | +0.27 | +4.30% | 0.15 | 12 | 2 | 1.10 | -0.39 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 47.00 | 7.20 | 9.45 | 8.33 | 7.90 | +0.98 | +14.17% | 0.18 | 8 | 2 | 1.26 | -0.41 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 48.00 | 6.50 | 10.05 | 8.28 | 7.61 | +0.26 | +3.54% | 0.17 | 13 | 2 | 1.16 | -0.43 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 49.00 | 8.00 | 10.00 | 9.00 | 9.20 | +0.70 | +8.24% | 0.18 | 6 | 1 | 1.18 | -0.45 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 50.00 | 7.80 | 11.05 | 9.43 | 9.52 | +0.92 | +10.70% | 0.19 | 10 | 30 | 1.15 | -0.47 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 51.00 | 8.45 | 11.20 | 9.83 | 9.45 | % | 0.19 | 1 | 0 | 1.12 | -0.48 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 52.00 | 9.10 | 11.65 | 10.38 | % | 0.20 | 0 | 0 | 1.10 | -0.50 | 0.02 | -0.09 | 11/14/2025 3:59:57 PM EST | |||
| 53.00 | 9.80 | 13.10 | 11.45 | 10.56 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.16 | -0.52 | 0.02 | -0.09 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 54.00 | 10.50 | 13.70 | 12.10 | 11.45 | +1.30 | +12.81% | 0.22 | 3 | 1 | 1.15 | -0.54 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 55.00 | 11.20 | 13.50 | 12.35 | 12.32 | +1.18 | +10.60% | 0.22 | 153 | 18 | 1.09 | -0.55 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 56.00 | 11.95 | 15.20 | 13.58 | % | 0.24 | 0 | 0 | 1.16 | -0.57 | 0.02 | -0.09 | 11/14/2025 3:59:57 PM EST | |||
| 57.00 | 12.70 | 16.00 | 14.35 | 14.73 | % | 0.25 | 12 | 0 | 1.16 | -0.58 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 58.00 | 13.45 | 17.10 | 15.28 | 13.70 | % | 0.26 | 2 | 0 | 1.19 | -0.60 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 59.00 | 14.20 | 17.90 | 16.05 | % | 0.27 | 0 | 0 | 1.19 | -0.62 | 0.02 | -0.08 | 11/14/2025 3:59:57 PM EST | |||
| 60.00 | 15.00 | 17.60 | 16.30 | 15.80 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.11 | -0.63 | 0.02 | -0.08 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 61.00 | 15.80 | 18.80 | 17.30 | 15.89 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.14 | -0.64 | 0.02 | -0.08 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 62.00 | 16.65 | 19.65 | 18.15 | % | 0.29 | 0 | 0 | 1.15 | -0.66 | 0.02 | -0.08 | 11/14/2025 3:59:57 PM EST | |||
| 63.00 | 17.45 | 21.00 | 19.23 | 17.50 | % | 0.31 | 3 | 0 | 1.18 | -0.67 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 64.00 | 18.25 | 21.35 | 19.80 | % | 0.31 | 0 | 0 | 1.14 | -0.68 | 0.02 | -0.08 | 11/14/2025 3:59:57 PM EST | |||
| 65.00 | 18.95 | 22.45 | 20.70 | % | 0.32 | 0 | 0 | 1.14 | -0.69 | 0.02 | -0.08 | 11/14/2025 3:59:57 PM EST | |||
| 66.00 | 19.95 | 23.40 | 21.68 | % | 0.33 | 0 | 0 | 1.17 | -0.71 | 0.02 | -0.08 | 11/14/2025 3:59:57 PM EST | |||
| 67.00 | 20.65 | 24.80 | 22.73 | % | 0.34 | 0 | 0 | 1.18 | -0.72 | 0.02 | -0.08 | 11/14/2025 3:59:57 PM EST | |||
| 68.00 | % | 0.00 | 0 | 0 | 1.16 | -0.73 | 0.02 | -0.07 | 11/14/2025 3:59:57 PM EST | ||||||
| 69.00 | 22.65 | 26.55 | 24.60 | % | 0.36 | 0 | 0 | 1.21 | -0.74 | 0.02 | -0.07 | 11/14/2025 3:59:57 PM EST | |||
| 70.00 | 23.55 | 27.40 | 25.48 | % | 0.36 | 0 | 0 | 1.20 | -0.75 | 0.02 | -0.07 | 11/14/2025 3:59:57 PM EST | |||
| 71.00 | % | 0.00 | 0 | 0 | 1.63 | -0.76 | 0.02 | -0.07 | 11/14/2025 3:59:57 PM EST | ||||||
| 72.00 | 25.20 | 29.20 | 27.20 | % | 0.38 | 0 | 0 | 1.65 | -0.77 | 0.02 | -0.07 | 11/14/2025 3:59:57 PM EST | |||
| 73.00 | % | 0.00 | 0 | 0 | 1.66 | -0.78 | 0.01 | -0.07 | 11/14/2025 3:59:57 PM EST | ||||||
| 74.00 | % | 0.00 | 0 | 0 | 1.67 | -0.79 | 0.01 | -0.06 | 11/14/2025 3:59:57 PM EST | ||||||
| 75.00 | 27.95 | 31.95 | 29.95 | % | 0.40 | 0 | 0 | 1.68 | -0.80 | 0.01 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 76.00 | % | 0.00 | 0 | 0 | 1.70 | -0.80 | 0.01 | -0.06 | 11/14/2025 3:59:57 PM EST | ||||||
| 77.00 | 29.95 | 33.80 | 31.88 | % | 0.41 | 0 | 0 | 1.70 | -0.81 | 0.01 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 78.00 | % | 0.00 | 0 | 0 | 1.72 | -0.82 | 0.01 | -0.06 | 11/14/2025 3:59:57 PM EST | ||||||
| 79.00 | % | 0.00 | 0 | 0 | 1.55 | -0.83 | 0.01 | -0.06 | 11/14/2025 3:59:57 PM EST | ||||||
| 80.00 | 32.75 | 35.60 | 34.18 | % | 0.43 | 0 | 0 | 1.56 | -0.83 | 0.01 | -0.06 | 11/14/2025 3:59:57 PM EST |