Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $10.93 as of 1/22/2025 8:55:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.80 | 9.30 | 12.28 | 0.00 | 0.00% | 0 | 149 | 6.65 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:53 PM EST |
| 4.00 | 5.50 | 7.40 | 6.84 | 0.00 | 0.00% | 0 | 15 | 3.62 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 5.00 | 4.80 | 6.90 | 6.95 | 0.00 | 0.00% | 0 | 1,009 | 1.85 | 0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 6.00 | 4.20 | 4.95 | 4.40 | 0.00 | 0.00% | 0 | 323 | 1.71 | 0.97 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 6.50 | 4.15 | 4.90 | % | 0 | 0 | 1.41 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 7.00 | 3.85 | 5.00 | % | 0 | 0 | 1.01 | 0.93 | 0.04 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 7.50 | 3.40 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 2,285 | 1.17 | 0.91 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 8.00 | 2.70 | 4.15 | % | 0 | 0 | 0.83 | 0.87 | 0.06 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 8.50 | 2.02 | 2.89 | % | 0 | 0 | 0.74 | 0.83 | 0.08 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 9.00 | 2.19 | 2.54 | 2.30 | 0.00 | 0.00% | 0 | 2,719 | 1.07 | 0.78 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 9.50 | 1.12 | 2.26 | % | 0 | 0 | 0.62 | 0.72 | 0.10 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 10.00 | 1.51 | 1.94 | 1.78 | 0.00 | 0.00% | 0 | 2,922 | 1.04 | 0.66 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 10.50 | 0.97 | 1.69 | 1.51 | 0.00 | 0.00% | 0 | 23 | 0.93 | 0.60 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 11.00 | 1.20 | 1.45 | 1.27 | 0.00 | 0.00% | 0 | 4,127 | 1.06 | 0.55 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 11.50 | 1.05 | 1.16 | 1.10 | 0.00 | 0.00% | 0 | 219 | 1.07 | 0.49 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 12.00 | 0.74 | 1.12 | 0.94 | 0.00 | 0.00% | 0 | 447 | 1.07 | 0.44 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 12.50 | 0.74 | 0.85 | 0.76 | 0.00 | 0.00% | 0 | 8,383 | 1.07 | 0.39 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 13.00 | 0.51 | 0.88 | 0.67 | 0.00 | 0.00% | 0 | 13 | 1.11 | 0.34 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 13.50 | 0.37 | 0.69 | 0.43 | 0.00 | 0.00% | 0 | 15 | 1.06 | 0.30 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 0.26 | 0.71 | 0.42 | 0.00 | 0.00% | 0 | 7,957 | 1.00 | 0.27 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 14.50 | 0.19 | 0.62 | % | 0 | 0 | 1.20 | 0.23 | 0.09 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 15.00 | 0.24 | 0.39 | 0.38 | 0.00 | 0.00% | 0 | 8,632 | 1.12 | 0.20 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 0.38 | 0.32 | 0.00 | 0.00% | 0 | 57 | 1.18 | 0.18 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 0.05 | 0.34 | 0.29 | 0.00 | 0.00% | 0 | 9,123 | 1.14 | 0.16 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 0.58 | % | 0 | 0 | 1.26 | 0.13 | 0.06 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.42 | % | 0 | 0 | 1.14 | 0.12 | 0.06 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 17.50 | 0.08 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 4,350 | 1.16 | 0.10 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 0.02 | 0.23 | % | 0 | 0 | 1.21 | 0.09 | 0.04 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 19.00 | 0.09 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 1,205 | 1.18 | 0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 0.05 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 4,495 | 1.23 | 0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 0.02 | 0.53 | 0.15 | 0.00 | 0.00% | 0 | 236 | 1.50 | 0.04 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 0.01 | 0.56 | % | 0 | 0 | 1.56 | 0.03 | 0.02 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 711 | 1.73 | 0.02 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.54 | 0.07 | 0.00 | 0.00% | 0 | 1,488 | 1.66 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 23,025 | 1.33 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 0.02 | 0.52 | 0.04 | 0.00 | 0.00% | 0 | 500 | 1.81 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 270 | 2.25 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.53 | 0.12 | 0.00 | 0.00% | 0 | 77 | 2.48 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.53 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 3,463 | 1.69 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1,128 | 1.83 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 328 | 1.51 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 6.00 | 0.03 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 760 | 1.30 | -0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 6.50 | 0.02 | 0.50 | % | 0 | 0 | 1.45 | -0.04 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.98 | -0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 7.50 | 0.10 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 1,850 | 1.03 | -0.09 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 8.00 | 0.17 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 468 | 0.99 | -0.13 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 8.50 | 0.26 | 0.36 | 0.37 | 0.00 | 0.00% | 0 | 29 | 1.00 | -0.17 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 9.00 | 0.39 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 4,082 | 1.00 | -0.22 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 9.50 | 0.36 | 0.81 | 0.67 | 0.00 | 0.00% | 0 | 30 | 1.00 | -0.28 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 0.84 | 0.90 | 0.88 | 0.00 | 0.00% | 0 | 1,817 | 1.04 | -0.34 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 10.50 | 0.87 | 1.16 | 1.05 | 0.00 | 0.00% | 0 | 23 | 1.02 | -0.40 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 11.00 | 1.33 | 1.43 | 1.33 | 0.00 | 0.00% | 0 | 4,162 | 1.05 | -0.45 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 11.50 | 0.98 | 1.74 | % | 0 | 0 | 0.79 | -0.51 | 0.12 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 12.00 | 1.88 | 2.08 | 2.34 | 0.00 | 0.00% | 0 | 60 | 1.04 | -0.56 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 12.50 | 2.22 | 2.45 | 2.40 | 0.00 | 0.00% | 0 | 1,294 | 1.04 | -0.61 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 13.00 | 2.36 | 2.87 | 2.64 | 0.00 | 0.00% | 0 | 15 | 0.92 | -0.66 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 13.50 | 2.82 | 3.90 | % | 0 | 0 | 0.93 | -0.70 | 0.10 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 14.00 | 3.35 | 3.70 | 2.76 | 0.00 | 0.00% | 0 | 1,389 | 1.08 | -0.73 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 14.50 | 3.40 | 4.15 | % | 0 | 0 | 0.81 | -0.77 | 0.09 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 15.00 | 3.35 | 5.55 | 4.41 | 0.00 | 0.00% | 0 | 224 | 1.07 | -0.80 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.50 | 4.50 | 5.50 | % | 0 | 0 | 1.51 | -0.82 | 0.07 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 16.00 | 5.10 | 5.60 | 5.27 | 0.00 | 0.00% | 0 | 444 | 1.22 | -0.84 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.50 | 5.45 | 6.95 | % | 0 | 0 | 0.84 | -0.87 | 0.06 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 17.00 | 5.50 | 6.90 | % | 0 | 0 | 1.38 | -0.88 | 0.06 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 17.50 | 6.65 | 6.90 | 5.95 | 0.00 | 0.00% | 0 | 163 | 1.07 | -0.90 | 0.05 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 6.45 | 8.00 | % | 0 | 0 | 2.43 | -0.91 | 0.04 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 19.00 | 8.15 | 8.35 | 6.20 | 0.00 | 0.00% | 0 | 43 | 1.37 | -0.93 | 0.04 | -0.01 | 12/10/2024 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 9.15 | 9.90 | 6.10 | 0.00 | 0.00% | 0 | 44 | 1.36 | -0.94 | 0.03 | -0.01 | 12/6/2024 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 10.15 | 10.60 | 6.90 | 0.00 | 0.00% | 0 | 80 | 1.45 | -0.96 | 0.02 | 0.00 | 12/6/2024 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 11.15 | 11.30 | % | 0 | 0 | 2.18 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 11.65 | 12.60 | % | 0 | 0 | 3.24 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 24.00 | 12.20 | 13.40 | % | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 13.15 | 14.30 | % | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 26.00 | 14.15 | 17.00 | % | 0 | 0 | 3.58 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 27.00 | 15.20 | 17.20 | 15.25 | 0.00 | 0.00% | 0 | 2 | 2.83 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 15.60 | 18.85 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 29.00 | 17.25 | 19.50 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 18.20 | 19.30 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |