Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $45.68 as of 1/9/2026 3:07:49 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 | 19.80 | 23.80 | 21.80 | % | 0.87 | 0 | 0 | 1.90 | 0.96 | 0.00 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 30.00 | 16.40 | 19.45 | 17.93 | % | 0.60 | 0 | 0 | 1.21 | 0.91 | 0.01 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 33.00 | 13.80 | 17.05 | 15.43 | % | 0.47 | 0 | 0 | 1.10 | 0.86 | 0.01 | -0.05 | 1/9/2026 3:59:58 PM EST | |||
| 34.00 | 13.50 | 16.30 | 14.90 | % | 0.44 | 0 | 0 | 1.20 | 0.84 | 0.01 | -0.05 | 1/9/2026 3:59:58 PM EST | |||
| 35.00 | 13.05 | 15.55 | 14.30 | % | 0.41 | 0 | 0 | 1.22 | 0.82 | 0.01 | -0.05 | 1/9/2026 3:59:58 PM EST | |||
| 36.00 | 12.20 | 14.85 | 13.53 | 15.45 | +3.14 | +25.51% | 0.38 | 2 | 2 | 1.20 | 0.81 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 37.00 | 10.80 | 14.15 | 12.48 | % | 0.34 | 0 | 0 | 1.10 | 0.79 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 38.00 | 9.60 | 13.50 | 11.55 | % | 0.30 | 0 | 0 | 1.04 | 0.77 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 39.00 | 10.35 | 12.85 | 11.60 | % | 0.30 | 0 | 0 | 1.18 | 0.74 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 40.00 | 9.50 | 10.50 | 10.00 | % | 0.25 | 0 | 0 | 1.00 | 0.72 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 41.00 | 9.15 | 10.25 | 9.70 | % | 0.24 | 0 | 0 | 1.05 | 0.70 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 42.00 | 8.35 | 10.80 | 9.58 | % | 0.23 | 0 | 0 | 1.12 | 0.68 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 43.00 | 7.95 | 8.90 | 8.43 | 8.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.01 | 0.66 | 0.02 | -0.07 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 44.00 | 6.40 | 9.20 | 7.80 | 8.65 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.99 | 0.63 | 0.02 | -0.07 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 45.00 | 6.60 | 7.95 | 7.28 | 8.20 | -0.12 | -1.45% | 0.16 | 17 | 4 | 0.98 | 0.61 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 46.00 | 6.20 | 9.00 | 7.60 | 7.20 | -2.25 | -23.81% | 0.17 | 50 | 10 | 1.10 | 0.59 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 47.00 | 6.35 | 7.05 | 6.70 | 8.15 | +1.74 | +27.15% | 0.14 | 1 | 4 | 1.03 | 0.56 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 48.00 | 5.60 | 6.90 | 6.25 | 6.75 | +0.88 | +15.00% | 0.13 | 14 | 3 | 1.02 | 0.54 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 49.00 | 5.40 | 6.95 | 6.18 | 6.60 | % | 0.13 | 13 | 0 | 1.07 | 0.52 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 50.00 | 4.85 | 5.95 | 5.40 | 5.62 | +0.12 | +2.19% | 0.11 | 68 | 20 | 1.00 | 0.50 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 51.00 | 4.70 | 5.80 | 5.25 | 5.25 | % | 0.10 | 3 | 0 | 1.03 | 0.48 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 52.00 | 4.10 | 5.30 | 4.70 | 5.55 | % | 0.09 | 5 | 0 | 1.00 | 0.46 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 53.00 | 4.00 | 5.15 | 4.58 | 4.55 | -0.17 | -3.61% | 0.09 | 29 | 2 | 1.02 | 0.44 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 54.00 | 3.60 | 4.70 | 4.15 | 4.78 | +0.73 | +18.03% | 0.08 | 40 | 57 | 1.00 | 0.42 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 55.00 | 3.55 | 4.45 | 4.00 | 3.84 | -0.85 | -18.13% | 0.07 | 75 | 10 | 1.02 | 0.40 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 60.00 | 2.21 | 3.35 | 2.78 | 2.80 | % | 0.05 | 9 | 0 | 1.00 | 0.32 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 65.00 | 1.71 | 2.54 | 2.13 | 2.85 | % | 0.03 | 1 | 0 | 1.03 | 0.26 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 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 | 0.01 | 1.06 | 0.54 | % | 0.02 | 0 | 0 | 1.05 | -0.04 | 0.00 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 30.00 | 0.58 | 1.88 | 1.23 | 1.24 | % | 0.04 | 8 | 0 | 1.14 | -0.09 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 33.00 | 1.22 | 2.45 | 1.84 | 1.80 | % | 0.06 | 4 | 0 | 1.13 | -0.14 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 34.00 | 1.20 | 2.76 | 1.98 | 1.95 | % | 0.06 | 1 | 0 | 1.09 | -0.16 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 35.00 | 1.34 | 2.47 | 1.91 | 2.02 | -0.23 | -10.23% | 0.05 | 5 | 11 | 1.01 | -0.18 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 36.00 | 1.40 | 2.89 | 2.15 | % | 0.06 | 0 | 0 | 1.00 | -0.19 | 0.02 | -0.05 | 1/9/2026 3:59:58 PM EST | |||
| 37.00 | 2.16 | 3.00 | 2.58 | % | 0.07 | 0 | 0 | 1.03 | -0.21 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 38.00 | 2.10 | 3.40 | 2.75 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.99 | -0.23 | 0.02 | -0.06 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 39.00 | 2.13 | 3.80 | 2.97 | % | 0.08 | 0 | 0 | 0.97 | -0.26 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 40.00 | 3.10 | 4.20 | 3.65 | 3.45 | -0.95 | -21.60% | 0.09 | 6 | 8 | 1.02 | -0.28 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 41.00 | 3.25 | 4.60 | 3.93 | 3.30 | % | 0.10 | 2 | 0 | 1.00 | -0.30 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 42.00 | 3.90 | 5.10 | 4.50 | 4.30 | % | 0.11 | 40 | 0 | 1.02 | -0.32 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 43.00 | 4.35 | 6.25 | 5.30 | 4.27 | % | 0.12 | 6 | 0 | 1.07 | -0.34 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 44.00 | 4.45 | 6.10 | 5.28 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.99 | -0.37 | 0.02 | -0.07 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 45.00 | 5.35 | 6.60 | 5.98 | 6.17 | +0.07 | +1.15% | 0.13 | 24 | 1 | 1.01 | -0.39 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 46.00 | 5.70 | 7.15 | 6.43 | 5.67 | -1.04 | -15.50% | 0.14 | 3 | 1 | 1.00 | -0.41 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 47.00 | 6.45 | 8.90 | 7.68 | % | 0.16 | 0 | 0 | 1.10 | -0.44 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 48.00 | 6.15 | 8.35 | 7.25 | 7.05 | -1.02 | -12.64% | 0.15 | 103 | 1 | 0.95 | -0.46 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 49.00 | 6.90 | 9.00 | 7.95 | % | 0.16 | 0 | 0 | 0.96 | -0.48 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 50.00 | 8.30 | 10.40 | 9.35 | 8.65 | -0.50 | -5.47% | 0.19 | 1 | 5 | 1.07 | -0.50 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 51.00 | 8.70 | 10.25 | 9.48 | % | 0.19 | 0 | 0 | 1.00 | -0.52 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 52.00 | 8.40 | 10.85 | 9.63 | % | 0.19 | 0 | 0 | 0.92 | -0.54 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 53.00 | 10.35 | 11.65 | 11.00 | % | 0.21 | 0 | 0 | 1.02 | -0.56 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 54.00 | 10.55 | 13.10 | 11.83 | % | 0.22 | 0 | 0 | 1.03 | -0.58 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 55.00 | 11.85 | 13.10 | 12.48 | % | 0.23 | 0 | 0 | 1.02 | -0.60 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 60.00 | 15.85 | 16.95 | 16.40 | % | 0.27 | 0 | 0 | 1.03 | -0.68 | 0.02 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 65.00 | 18.60 | 21.15 | 19.88 | % | 0.31 | 0 | 0 | 1.17 | -0.74 | 0.02 | -0.06 | 1/9/2026 3:59:58 PM EST |