Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $8.95 as of 6/6/2025 3:39:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.75 | 9.55 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 2.00 | 7.70 | 7.85 | 4.50 | 0.00 | 0.00% | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/6/2025 3:59:51 PM EST |
| 3.00 | 6.75 | 7.15 | 5.54 | 0.00 | 0.00% | 0 | 135 | 1.33 | 0.99 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:51 PM EST |
| 4.00 | 5.85 | 6.60 | 3.45 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.97 | 0.01 | 0.00 | 5/9/2025 | 6/6/2025 3:59:51 PM EST |
| 5.00 | 4.70 | 5.05 | 4.75 | 0.00 | 0.00% | 0 | 104 | 0.91 | 0.94 | 0.02 | 0.00 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 6.00 | 4.15 | 4.25 | 3.47 | 0.00 | 0.00% | 0 | 565 | 0.87 | 0.89 | 0.04 | 0.00 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 7.00 | 3.45 | 3.55 | 3.52 | +0.52 | +17.34% | 7 | 1,076 | 0.86 | 0.82 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 8.00 | 2.80 | 2.92 | 2.95 | +0.36 | +13.90% | 68 | 713 | 0.84 | 0.75 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 9.00 | 2.30 | 2.41 | 2.36 | +0.31 | +15.13% | 22 | 668 | 0.85 | 0.67 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 10.00 | 1.85 | 1.99 | 1.90 | +0.37 | +24.19% | 5,088 | 5,362 | 0.85 | 0.59 | 0.08 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 11.00 | 1.40 | 1.65 | 1.57 | 0.00 | 0.00% | 0 | 1,219 | 0.86 | 0.52 | 0.08 | -0.01 | 5/22/2025 | 6/6/2025 3:59:51 PM EST |
| 12.00 | 1.28 | 1.37 | 1.22 | +0.26 | +27.09% | 5 | 1,307 | 0.87 | 0.45 | 0.08 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 13.00 | 1.08 | 1.15 | 0.87 | 0.00 | 0.00% | 0 | 728 | 0.87 | 0.39 | 0.08 | -0.01 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 14.00 | 0.92 | 0.99 | 1.00 | +0.28 | +38.89% | 169 | 541 | 0.90 | 0.34 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 15.00 | 0.80 | 0.84 | 0.90 | +0.32 | +55.18% | 205 | 4,954 | 0.90 | 0.30 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 16.00 | 0.68 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 891 | 0.92 | 0.26 | 0.06 | -0.01 | 6/4/2025 | 6/6/2025 3:59:51 PM EST |
| 17.00 | 0.57 | 0.65 | 0.51 | 0.00 | 0.00% | 0 | 774 | 0.92 | 0.23 | 0.06 | -0.01 | 5/21/2025 | 6/6/2025 3:59:51 PM EST |
| 18.00 | 0.33 | 0.57 | 0.33 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.22 | 0.05 | -0.01 | 5/29/2025 | 6/6/2025 3:59:51 PM EST |
| 20.00 | 0.39 | 0.45 | 0.38 | +0.01 | +2.71% | 3 | 570 | 0.95 | 0.17 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 22.00 | 0.27 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 66 | 0.97 | 0.14 | 0.04 | 0.00 | 5/8/2025 | 6/6/2025 3:59:51 PM EST |
| 25.00 | 0.20 | 0.29 | 0.20 | 0.00 | 0.00% | 0 | 1,102 | 1.00 | 0.11 | 0.03 | 0.00 | 6/4/2025 | 6/6/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 66 | 1.07 | 0.08 | 0.03 | 0.00 | 2/24/2025 | 6/6/2025 3:59:51 PM EST |
| 30.00 | 0.12 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 1,028 | 1.04 | 0.08 | 0.02 | 0.00 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.88 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 1.16 | 0.19 | 0.00 | 0.00% | 0 | 1 | 2.95 | -0.01 | 0.00 | 0.00 | 4/30/2025 | 6/6/2025 3:59:51 PM EST |
| 4.00 | 0.02 | 0.31 | 0.18 | 0.00 | 0.00% | 0 | 438 | 1.04 | -0.03 | 0.01 | 0.00 | 6/4/2025 | 6/6/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.24 | 0.67 | 0.00 | 0.00% | 0 | 66 | 1.12 | -0.06 | 0.02 | 0.00 | 5/7/2025 | 6/6/2025 3:59:51 PM EST |
| 6.00 | 0.31 | 0.37 | 0.51 | 0.00 | 0.00% | 0 | 489 | 0.86 | -0.11 | 0.04 | 0.00 | 5/30/2025 | 6/6/2025 3:59:51 PM EST |
| 7.00 | 0.57 | 0.65 | 0.89 | 0.00 | 0.00% | 0 | 1,440 | 0.85 | -0.18 | 0.05 | -0.01 | 5/30/2025 | 6/6/2025 3:59:51 PM EST |
| 8.00 | 0.80 | 1.01 | 1.30 | 0.00 | 0.00% | 0 | 572 | 0.80 | -0.25 | 0.06 | -0.01 | 5/28/2025 | 6/6/2025 3:59:51 PM EST |
| 9.00 | 1.43 | 1.49 | 1.55 | -0.26 | -14.37% | 31 | 336 | 0.84 | -0.33 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 10.00 | 2.00 | 2.07 | 1.96 | -0.51 | -20.65% | 5,437 | 2,668 | 0.85 | -0.41 | 0.08 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 11.00 | 2.64 | 2.73 | 3.20 | 0.00 | 0.00% | 0 | 658 | 0.85 | -0.48 | 0.08 | -0.01 | 5/23/2025 | 6/6/2025 3:59:51 PM EST |
| 12.00 | 3.35 | 3.45 | 5.50 | 0.00 | 0.00% | 0 | 275 | 0.86 | -0.55 | 0.08 | -0.01 | 3/14/2025 | 6/6/2025 3:59:51 PM EST |
| 13.00 | 4.15 | 4.25 | 5.10 | 0.00 | 0.00% | 0 | 48 | 0.88 | -0.61 | 0.08 | -0.01 | 6/2/2025 | 6/6/2025 3:59:51 PM EST |
| 14.00 | 4.95 | 5.10 | 8.46 | 0.00 | 0.00% | 0 | 25 | 0.89 | -0.66 | 0.07 | -0.01 | 4/10/2025 | 6/6/2025 3:59:51 PM EST |
| 15.00 | 5.80 | 5.95 | 6.50 | 0.00 | 0.00% | 0 | 1,422 | 0.89 | -0.70 | 0.07 | -0.01 | 5/28/2025 | 6/6/2025 3:59:51 PM EST |
| 16.00 | 6.70 | 7.20 | % | 0 | 0 | 1.02 | -0.74 | 0.06 | -0.01 | 6/6/2025 3:59:51 PM EST | |||
| 17.00 | 7.55 | 7.90 | % | 0 | 0 | 0.99 | -0.77 | 0.06 | -0.01 | 6/6/2025 3:59:51 PM EST | |||
| 18.00 | 8.50 | 8.70 | % | 0 | 0 | 0.92 | -0.78 | 0.05 | -0.01 | 6/6/2025 3:59:51 PM EST | |||
| 20.00 | 10.40 | 10.55 | % | 0 | 0 | 0.94 | -0.83 | 0.05 | -0.01 | 6/6/2025 3:59:51 PM EST | |||
| 22.00 | 12.35 | 12.45 | 11.20 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.86 | 0.04 | 0.00 | 2/6/2025 | 6/6/2025 3:59:51 PM EST |
| 25.00 | 15.25 | 15.40 | % | 0 | 0 | 1.08 | -0.89 | 0.03 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 27.00 | 17.25 | 17.35 | 18.15 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.92 | 0.03 | 0.00 | 6/3/2025 | 6/6/2025 3:59:51 PM EST |
| 30.00 | 20.20 | 21.35 | % | 0 | 0 | 1.18 | -0.92 | 0.02 | 0.00 | 6/6/2025 3:59:51 PM EST |