Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $44.71 as of 12/8/2025 3:38:19 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 | 19.95 | 23.35 | 21.65 | % | 0.87 | 0 | 0 | 1.85 | 0.96 | 0.00 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 30.00 | 15.60 | 19.30 | 17.45 | % | 0.58 | 0 | 0 | 1.68 | 0.90 | 0.01 | -0.04 | 12/8/2025 3:59:58 PM EST | |||
| 34.00 | 13.00 | 15.40 | 14.20 | % | 0.42 | 0 | 0 | 1.04 | 0.84 | 0.01 | -0.05 | 12/8/2025 3:59:58 PM EST | |||
| 35.00 | 12.30 | 14.90 | 13.60 | 13.70 | % | 0.39 | 1 | 0 | 1.08 | 0.82 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 36.00 | 11.55 | 14.70 | 13.13 | % | 0.36 | 0 | 0 | 1.13 | 0.80 | 0.02 | -0.06 | 12/8/2025 3:59:58 PM EST | |||
| 37.00 | 10.25 | 13.50 | 11.88 | % | 0.32 | 0 | 0 | 1.00 | 0.78 | 0.02 | -0.06 | 12/8/2025 3:59:58 PM EST | |||
| 38.00 | 10.20 | 12.80 | 11.50 | % | 0.30 | 0 | 0 | 1.07 | 0.76 | 0.02 | -0.06 | 12/8/2025 3:59:58 PM EST | |||
| 39.00 | 8.95 | 11.75 | 10.35 | 10.12 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.97 | 0.74 | 0.02 | -0.06 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 40.00 | 9.50 | 12.10 | 10.80 | 8.50 | -2.45 | -22.38% | 0.27 | 10 | 2 | 1.17 | 0.72 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 41.00 | 8.40 | 10.90 | 9.65 | % | 0.24 | 0 | 0 | 1.06 | 0.70 | 0.02 | -0.07 | 12/8/2025 3:59:58 PM EST | |||
| 42.00 | 8.25 | 10.05 | 9.15 | % | 0.22 | 0 | 0 | 1.07 | 0.68 | 0.02 | -0.07 | 12/8/2025 3:59:58 PM EST | |||
| 43.00 | 7.40 | 9.30 | 8.35 | % | 0.19 | 0 | 0 | 1.02 | 0.65 | 0.02 | -0.07 | 12/8/2025 3:59:58 PM EST | |||
| 44.00 | 7.25 | 9.15 | 8.20 | 6.48 | -0.87 | -11.84% | 0.19 | 1 | 16 | 1.08 | 0.63 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 45.00 | 6.65 | 7.70 | 7.18 | 7.70 | +1.10 | +16.67% | 0.16 | 9 | 31 | 0.99 | 0.61 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 46.00 | 5.85 | 7.25 | 6.55 | 6.85 | +0.15 | +2.24% | 0.14 | 6 | 9 | 0.97 | 0.59 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 47.00 | 5.30 | 7.50 | 6.40 | 6.65 | +0.60 | +9.92% | 0.14 | 6 | 5 | 1.01 | 0.56 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 48.00 | 5.50 | 6.35 | 5.93 | 5.46 | % | 0.12 | 6 | 0 | 1.00 | 0.54 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 49.00 | 5.10 | 6.65 | 5.88 | 5.01 | -0.79 | -13.63% | 0.12 | 1 | 17 | 1.05 | 0.52 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 50.00 | 4.60 | 6.00 | 5.30 | 4.95 | -0.30 | -5.72% | 0.11 | 23 | 42 | 1.02 | 0.49 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 51.00 | 4.50 | 6.35 | 5.43 | 4.80 | % | 0.11 | 1 | 0 | 1.09 | 0.47 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 52.00 | 3.55 | 5.80 | 4.68 | % | 0.09 | 0 | 0 | 1.02 | 0.45 | 0.02 | -0.07 | 12/8/2025 3:59:58 PM EST | |||
| 53.00 | 3.70 | 4.65 | 4.18 | 4.13 | % | 0.08 | 4 | 0 | 0.99 | 0.43 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 54.00 | 3.45 | 5.00 | 4.23 | 3.45 | -0.90 | -20.69% | 0.08 | 4 | 8 | 1.04 | 0.41 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 55.00 | 3.10 | 4.65 | 3.88 | 3.85 | +0.19 | +5.20% | 0.07 | 24 | 2 | 1.03 | 0.38 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 60.00 | 1.82 | 3.95 | 2.89 | 2.71 | -0.20 | -6.88% | 0.05 | 49 | 1 | 1.05 | 0.29 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 65.00 | 1.48 | 2.25 | 1.87 | 1.48 | -0.44 | -22.92% | 0.03 | 26 | 27 | 1.00 | 0.20 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:58 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 | 0.22 | 0.62 | 0.42 | 0.55 | % | 0.02 | 1 | 0 | 1.16 | -0.04 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 30.00 | 0.75 | 1.42 | 1.09 | 1.15 | -0.10 | -8.00% | 0.04 | 18 | 1 | 1.15 | -0.10 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 34.00 | 1.47 | 2.44 | 1.96 | 2.03 | -0.23 | -10.18% | 0.06 | 3 | 2 | 1.13 | -0.16 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 35.00 | 1.50 | 2.68 | 2.09 | 2.10 | -0.36 | -14.64% | 0.06 | 112 | 14 | 1.09 | -0.18 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 36.00 | 1.82 | 3.00 | 2.41 | 2.69 | +0.40 | +17.47% | 0.07 | 2 | 8 | 1.09 | -0.20 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 37.00 | 2.13 | 3.80 | 2.97 | 3.04 | % | 0.08 | 17 | 0 | 1.14 | -0.22 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 38.00 | 1.63 | 3.15 | 2.39 | 3.00 | -0.31 | -9.37% | 0.06 | 1 | 2 | 0.95 | -0.24 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 39.00 | 2.80 | 3.55 | 3.18 | 3.79 | -0.06 | -1.56% | 0.08 | 11 | 36 | 1.04 | -0.26 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 40.00 | 3.15 | 4.35 | 3.75 | 3.75 | -0.35 | -8.54% | 0.09 | 22 | 21 | 1.07 | -0.28 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 41.00 | 3.05 | 4.80 | 3.93 | 4.80 | +0.30 | +6.67% | 0.10 | 3 | 4 | 1.03 | -0.30 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 42.00 | 2.65 | 5.75 | 4.20 | 4.43 | % | 0.10 | 12 | 0 | 1.00 | -0.32 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 43.00 | 4.55 | 5.75 | 5.15 | 5.42 | % | 0.12 | 2 | 0 | 1.08 | -0.35 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 44.00 | 3.50 | 6.70 | 5.10 | 5.84 | % | 0.12 | 1 | 0 | 0.99 | -0.37 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 45.00 | 4.60 | 7.70 | 6.15 | 6.50 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.07 | -0.39 | 0.02 | -0.07 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 46.00 | 5.80 | 7.25 | 6.53 | 7.78 | 0.00 | 0.00% | 0.14 | 0 | 171 | 1.04 | -0.41 | 0.02 | -0.07 | 12/4/2025 | 12/8/2025 3:59:58 PM EST |
| 47.00 | 6.20 | 8.95 | 7.58 | % | 0.16 | 0 | 0 | 1.12 | -0.44 | 0.02 | -0.07 | 12/8/2025 3:59:58 PM EST | |||
| 48.00 | 6.25 | 8.70 | 7.48 | 8.18 | % | 0.16 | 2 | 0 | 1.01 | -0.46 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 49.00 | 6.75 | 10.15 | 8.45 | % | 0.17 | 0 | 0 | 1.07 | -0.48 | 0.02 | -0.07 | 12/8/2025 3:59:58 PM EST | |||
| 50.00 | 8.30 | 9.75 | 9.03 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.06 | -0.51 | 0.02 | -0.07 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 51.00 | 7.50 | 10.85 | 9.18 | 10.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.98 | -0.53 | 0.02 | -0.07 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 52.00 | 8.50 | 11.05 | 9.78 | 11.32 | +0.37 | +3.38% | 0.19 | 5 | 27 | 0.97 | -0.55 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 53.00 | 9.50 | 12.20 | 10.85 | % | 0.20 | 0 | 0 | 1.02 | -0.57 | 0.02 | -0.07 | 12/8/2025 3:59:58 PM EST | |||
| 54.00 | 10.35 | 13.55 | 11.95 | % | 0.22 | 0 | 0 | 1.08 | -0.59 | 0.02 | -0.07 | 12/8/2025 3:59:58 PM EST | |||
| 55.00 | 11.70 | 13.70 | 12.70 | 12.94 | % | 0.23 | 1 | 0 | 1.09 | -0.62 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST | |
| 60.00 | 14.95 | 17.40 | 16.18 | 16.51 | -0.39 | -2.31% | 0.27 | 1 | 5 | 1.02 | -0.71 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 65.00 | 19.25 | 22.35 | 20.80 | % | 0.32 | 0 | 0 | 1.08 | -0.80 | 0.02 | -0.05 | 12/8/2025 3:59:58 PM EST |