Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $19.59 as of 8/22/2025 3:56:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.60 | 22.50 | 20.55 | 17.56 | 0.00 | 0.00% | 20.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 2.00 | 17.60 | 21.55 | 19.58 | 17.55 | 0.00 | 0.00% | 9.79 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:01 PM EST |
| 3.00 | 16.60 | 20.50 | 18.55 | 12.11 | 0.00 | 0.00% | 6.18 | 0 | 125 | 7.89 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 4.00 | 15.60 | 19.55 | 17.58 | 11.65 | 0.00 | 0.00% | 4.39 | 0 | 5 | 6.20 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 5.00 | 16.40 | 17.70 | 17.05 | 15.75 | 0.00 | 0.00% | 3.41 | 0 | 93 | 2.08 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 6.00 | 15.35 | 15.55 | 15.45 | 13.84 | 0.00 | 0.00% | 2.57 | 0 | 551 | 1.81 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 7.00 | 13.90 | 15.70 | 14.80 | 11.00 | 0.00 | 0.00% | 2.11 | 0 | 774 | 1.71 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 8.00 | 13.00 | 14.20 | 13.60 | 13.07 | +1.15 | +9.65% | 1.70 | 5 | 697 | 1.51 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 9.00 | 12.50 | 12.75 | 12.63 | 12.25 | +1.92 | +18.59% | 1.40 | 24 | 771 | 1.42 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 11.55 | 12.30 | 11.93 | 9.75 | 0.00 | 0.00% | 1.19 | 0 | 6,132 | 1.33 | 0.97 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 11.00 | 10.30 | 11.75 | 11.03 | 10.35 | +1.88 | +22.20% | 1.00 | 1 | 846 | 1.24 | 0.95 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 12.00 | 9.65 | 9.85 | 9.75 | 9.47 | +2.27 | +31.53% | 0.81 | 29 | 1,568 | 1.08 | 0.94 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 13.00 | 8.70 | 9.15 | 8.93 | 8.78 | +2.08 | +31.05% | 0.69 | 2 | 555 | 1.09 | 0.92 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 14.00 | 8.00 | 8.90 | 8.45 | 7.63 | +2.59 | +51.39% | 0.60 | 56 | 1,171 | 1.30 | 0.89 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 7.20 | 7.35 | 7.28 | 7.50 | +1.60 | +27.12% | 0.49 | 31 | 2,363 | 1.04 | 0.86 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 16.00 | 6.50 | 6.75 | 6.63 | 6.53 | +1.18 | +22.06% | 0.41 | 13 | 1,528 | 1.06 | 0.83 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 17.00 | 5.80 | 5.95 | 5.88 | 5.89 | +1.74 | +41.93% | 0.35 | 17 | 1,642 | 1.04 | 0.79 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 18.00 | 5.15 | 5.30 | 5.23 | 5.32 | +1.22 | +29.76% | 0.29 | 58 | 3,419 | 1.03 | 0.74 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 19.00 | 4.30 | 4.70 | 4.50 | 4.67 | +1.09 | +30.45% | 0.24 | 659 | 10,615 | 0.98 | 0.70 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 20.00 | 4.05 | 4.15 | 4.10 | 4.10 | +0.94 | +29.75% | 0.20 | 618 | 11,261 | 1.02 | 0.65 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 21.00 | 3.60 | 3.70 | 3.65 | 3.60 | +0.80 | +28.58% | 0.17 | 205 | 2,128 | 1.02 | 0.60 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 22.00 | 3.20 | 3.30 | 3.25 | 3.22 | +0.78 | +31.97% | 0.15 | 686 | 11,212 | 1.03 | 0.56 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 23.00 | 2.81 | 2.96 | 2.89 | 2.89 | +0.72 | +33.18% | 0.13 | 1,066 | 1,488 | 1.03 | 0.51 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 24.00 | 2.49 | 2.56 | 2.53 | 2.60 | +0.70 | +36.85% | 0.11 | 77 | 1,799 | 1.02 | 0.47 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 2.20 | 2.31 | 2.26 | 2.28 | +0.61 | +36.53% | 0.09 | 506 | 8,521 | 1.03 | 0.43 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 26.00 | 1.94 | 1.99 | 1.97 | 2.04 | +0.76 | +59.38% | 0.08 | 73 | 1,908 | 1.03 | 0.39 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 27.00 | 1.69 | 1.78 | 1.74 | 1.85 | +0.75 | +68.19% | 0.06 | 61 | 1,061 | 1.03 | 0.36 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 28.00 | 1.52 | 1.58 | 1.55 | 1.54 | +0.36 | +30.51% | 0.06 | 344 | 749 | 1.04 | 0.33 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 29.00 | 1.32 | 1.39 | 1.36 | 1.36 | +0.34 | +33.34% | 0.05 | 173 | 153 | 1.04 | 0.30 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 1.20 | 1.29 | 1.25 | 1.21 | +0.29 | +31.53% | 0.04 | 158 | 9,437 | 1.06 | 0.27 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 31.00 | 1.05 | 1.11 | 1.08 | 1.04 | +0.04 | +4.00% | 0.03 | 144 | 182 | 1.05 | 0.25 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 32.00 | 0.95 | 0.99 | 0.97 | 0.98 | +0.22 | +28.95% | 0.03 | 53 | 297 | 1.06 | 0.23 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 33.00 | 0.81 | 0.89 | 0.85 | 0.84 | +0.34 | +68.00% | 0.03 | 44 | 32 | 1.05 | 0.21 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 34.00 | 0.72 | 0.80 | 0.76 | 0.80 | +0.30 | +60.00% | 0.02 | 27 | 27 | 1.06 | 0.19 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 0.66 | 0.72 | 0.69 | 0.70 | +0.14 | +25.00% | 0.02 | 175 | 2,227 | 1.07 | 0.18 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 36.00 | 0.57 | 0.73 | 0.65 | 0.62 | +0.06 | +10.72% | 0.02 | 4 | 3 | 1.08 | 0.16 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 37.00 | 0.51 | 0.79 | 0.65 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.12 | 0.15 | 0.03 | -0.02 | 7/29/2025 | 8/22/2025 4:00:01 PM EST |
| 38.00 | 0.24 | 0.66 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.14 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 39.00 | 0.29 | 0.62 | 0.46 | % | 0.01 | 0 | 0 | 1.07 | 0.13 | 0.02 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 0.22 | 0.81 | 0.52 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.12 | 0.12 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.68 | 0.34 | % | 0.17 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.13 | 0 | 2 | 4.56 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.67 | 0.34 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 436 | 3.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.81 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 506 | 2.55 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 1,032 | 2.30 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 8.00 | 0.07 | 0.57 | 0.32 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 786 | 1.71 | -0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 325 | 1.94 | -0.01 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 0.07 | 0.36 | 0.22 | 0.16 | -0.03 | -15.79% | 0.02 | 3 | 3,063 | 1.27 | -0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 11.00 | 0.10 | 0.30 | 0.20 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 4,247 | 1.13 | -0.05 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 12.00 | 0.23 | 0.36 | 0.30 | 0.30 | -0.12 | -28.58% | 0.02 | 30 | 694 | 1.12 | -0.06 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 13.00 | 0.28 | 0.42 | 0.35 | 0.41 | -0.17 | -29.31% | 0.03 | 1 | 1,547 | 1.05 | -0.08 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 14.00 | 0.38 | 0.69 | 0.54 | 0.53 | -0.29 | -35.37% | 0.04 | 46 | 1,674 | 1.04 | -0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 0.62 | 0.77 | 0.70 | 0.75 | -0.36 | -32.44% | 0.05 | 2,067 | 4,552 | 1.02 | -0.14 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 16.00 | 0.79 | 1.07 | 0.93 | 1.18 | -0.24 | -16.91% | 0.06 | 21 | 1,263 | 1.00 | -0.17 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 17.00 | 1.10 | 1.47 | 1.29 | 1.34 | -0.46 | -25.56% | 0.08 | 38 | 1,617 | 1.02 | -0.21 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 18.00 | 1.50 | 1.73 | 1.62 | 1.68 | -0.47 | -21.86% | 0.09 | 32 | 1,371 | 1.03 | -0.26 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 19.00 | 2.03 | 2.24 | 2.14 | 2.05 | -0.72 | -26.00% | 0.11 | 345 | 1,737 | 1.04 | -0.30 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 20.00 | 2.37 | 2.63 | 2.50 | 2.50 | -0.80 | -24.25% | 0.12 | 59 | 454 | 1.00 | -0.35 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 21.00 | 3.00 | 3.15 | 3.08 | 3.05 | -0.90 | -22.79% | 0.15 | 12 | 160 | 1.02 | -0.40 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 22.00 | 3.60 | 3.75 | 3.68 | 3.64 | -2.21 | -37.78% | 0.17 | 22 | 171 | 1.02 | -0.44 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 23.00 | 4.20 | 4.40 | 4.30 | 4.30 | -0.35 | -7.53% | 0.19 | 7 | 64 | 1.03 | -0.49 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 24.00 | 4.90 | 5.05 | 4.98 | 6.75 | 0.00 | 0.00% | 0.21 | 0 | 76 | 1.03 | -0.53 | 0.05 | -0.03 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 5.60 | 5.80 | 5.70 | 5.90 | -1.50 | -20.27% | 0.23 | 23 | 169 | 1.03 | -0.57 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 26.00 | 6.35 | 6.45 | 6.40 | 8.96 | 0.00 | 0.00% | 0.25 | 0 | 28 | 1.03 | -0.61 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 27.00 | 7.10 | 7.20 | 7.15 | 7.07 | -1.49 | -17.41% | 0.26 | 3 | 26 | 1.03 | -0.64 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 28.00 | 6.85 | 8.00 | 7.43 | % | 0.27 | 0 | 0 | 0.80 | -0.67 | 0.04 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 29.00 | 8.70 | 9.60 | 9.15 | 10.00 | 0.00 | 0.00% | 0.32 | 0 | 29 | 1.16 | -0.70 | 0.04 | -0.03 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 9.55 | 10.15 | 9.85 | 9.65 | -1.40 | -12.67% | 0.33 | 3 | 9 | 1.12 | -0.73 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 31.00 | 9.55 | 11.50 | 10.53 | 12.10 | 0.00 | 0.00% | 0.34 | 0 | 20 | 1.05 | -0.75 | 0.04 | -0.03 | 7/21/2025 | 8/22/2025 4:00:01 PM EST |
| 32.00 | 11.35 | 11.65 | 11.50 | % | 0.36 | 0 | 0 | 1.10 | -0.77 | 0.03 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 33.00 | 12.25 | 12.90 | 12.58 | % | 0.38 | 0 | 0 | 1.16 | -0.79 | 0.03 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 34.00 | 12.95 | 13.40 | 13.18 | % | 0.39 | 0 | 0 | 1.29 | -0.81 | 0.03 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 35.00 | 13.95 | 14.50 | 14.23 | 15.05 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.50 | -0.82 | 0.03 | -0.02 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 36.00 | 14.75 | 15.20 | 14.98 | % | 0.42 | 0 | 0 | 1.38 | -0.84 | 0.03 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 37.00 | 15.00 | 16.75 | 15.88 | 16.75 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.03 | -0.85 | 0.03 | -0.02 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 38.00 | 16.05 | 17.10 | 16.58 | % | 0.44 | 0 | 0 | 0.85 | -0.86 | 0.02 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 39.00 | 17.30 | 18.10 | 17.70 | 18.65 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.44 | -0.87 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 18.40 | 20.00 | 19.20 | % | 0.48 | 0 | 0 | 1.75 | -0.88 | 0.02 | -0.02 | 8/22/2025 4:00:01 PM EST |