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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.25 | 7.95 | % | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 6.00 | 4.65 | 6.55 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 6.50 | 4.25 | 4.45 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 7.00 | 2.36 | 5.55 | % | 0 | 0 | 2.22 | 0.98 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 7.50 | 2.48 | 3.85 | % | 0 | 0 | 0.00 | 0.97 | 0.03 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 8.00 | 2.30 | 3.55 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.94 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 8.50 | 2.39 | 2.99 | % | 0 | 0 | 1.17 | 0.90 | 0.07 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 9.00 | 1.70 | 2.39 | 2.75 | 0.00 | 0.00% | 0 | 0 | 1.14 | 0.85 | 0.09 | -0.03 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 9.50 | 1.25 | 1.87 | 1.65 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.79 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 1.17 | 1.64 | 1.49 | 0.00 | 0.00% | 0 | 285 | 0.70 | 0.72 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 10.50 | 0.96 | 1.77 | 1.13 | 0.00 | 0.00% | 0 | 194 | 0.79 | 0.64 | 0.16 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 11.00 | 0.75 | 0.96 | 0.99 | 0.00 | 0.00% | 0 | 175 | 0.87 | 0.56 | 0.16 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 11.50 | 0.56 | 0.69 | 0.80 | 0.00 | 0.00% | 0 | 876 | 0.88 | 0.48 | 0.17 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 12.00 | 0.48 | 0.63 | 0.58 | 0.00 | 0.00% | 0 | 366 | 0.96 | 0.41 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 12.50 | 0.28 | 0.60 | 0.43 | 0.00 | 0.00% | 0 | 65 | 1.05 | 0.34 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 13.00 | 0.21 | 0.39 | 0.40 | 0.00 | 0.00% | 0 | 71 | 0.98 | 0.28 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 13.50 | 0.19 | 0.78 | 0.29 | 0.00 | 0.00% | 0 | 417 | 0.96 | 0.23 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 0.14 | 0.60 | 0.22 | 0.00 | 0.00% | 0 | 87 | 1.29 | 0.19 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 14.50 | 0.00 | 0.52 | 0.51 | 0.00 | 0.00% | 0 | 12 | 1.24 | 0.15 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 0.09 | 0.23 | 0.13 | 0.00 | 0.00% | 0 | 128 | 1.04 | 0.12 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.42 | 0.10 | 0.07 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 0.05 | 0.66 | 0.09 | 0.00 | 0.00% | 0 | 96 | 1.85 | 0.08 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.50 | 0.03 | 0.49 | % | 0 | 0 | 1.70 | 0.06 | 0.05 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 17.00 | 0.01 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 47 | 1.48 | 0.04 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 0.01 | 0.75 | % | 0 | 0 | 1.68 | 0.03 | 0.03 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 1.25 | % | 0 | 0 | 3.29 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.25 | % | 0 | 0 | 3.43 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.86 | -0.02 | 0.02 | -0.01 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.64 | 0.17 | 0.00 | 0.00% | 0 | 223 | 2.49 | -0.03 | 0.03 | -0.02 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.44 | 0.06 | 0.00 | 0.00% | 0 | 21 | 1.58 | -0.06 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 8.50 | 0.12 | 0.17 | 0.19 | 0.00 | 0.00% | 0 | 41 | 1.09 | -0.10 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 9.00 | 0.15 | 0.26 | 0.20 | 0.00 | 0.00% | 0 | 169 | 1.03 | -0.15 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 9.50 | 0.28 | 0.49 | 0.35 | 0.00 | 0.00% | 0 | 2,175 | 1.13 | -0.21 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 0.45 | 1.04 | 0.51 | 0.00 | 0.00% | 0 | 185 | 1.37 | -0.28 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 10.50 | 0.66 | 0.82 | 0.78 | 0.00 | 0.00% | 0 | 120 | 1.09 | -0.36 | 0.16 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 11.00 | 0.97 | 1.18 | 1.06 | 0.00 | 0.00% | 0 | 301 | 1.20 | -0.44 | 0.16 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 11.50 | 0.90 | 1.80 | 1.34 | 0.00 | 0.00% | 0 | 14 | 1.17 | -0.52 | 0.17 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 12.00 | 1.49 | 1.93 | 1.70 | 0.00 | 0.00% | 0 | 45 | 1.21 | -0.59 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 12.50 | 1.47 | 2.34 | 2.52 | 0.00 | 0.00% | 0 | 4 | 1.70 | -0.66 | 0.15 | -0.03 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 13.00 | 1.19 | 2.66 | 1.52 | 0.00 | 0.00% | 0 | 10 | 1.65 | -0.72 | 0.14 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 13.50 | 2.65 | 3.45 | 2.08 | 0.00 | 0.00% | 0 | 21 | 1.60 | -0.77 | 0.12 | -0.03 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 2.61 | 3.45 | 3.24 | 0.00 | 0.00% | 0 | 20 | 1.46 | -0.81 | 0.11 | -0.02 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 14.50 | 3.45 | 3.90 | % | 0 | 0 | 1.98 | -0.85 | 0.09 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 15.00 | 3.55 | 5.00 | 3.06 | 0.00 | 0.00% | 0 | 14 | 1.53 | -0.88 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 15.50 | 4.70 | 5.20 | % | 0 | 0 | 1.62 | -0.90 | 0.07 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 16.00 | 5.20 | 5.35 | % | 0 | 0 | 2.12 | -0.92 | 0.06 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 16.50 | 5.35 | 6.40 | % | 0 | 0 | 1.70 | -0.94 | 0.05 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 17.00 | 6.15 | 6.80 | % | 0 | 0 | 2.23 | -0.96 | 0.04 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 17.50 | 6.65 | 6.95 | % | 0 | 0 | 1.87 | -0.97 | 0.03 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 18.00 | 7.15 | 7.30 | 7.42 | 0.00 | 0.00% | 0 | 15 | 2.89 | -0.98 | 0.02 | 0.00 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 8.15 | 8.30 | % | 0 | 0 | 2.79 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 20.00 | 7.90 | 10.25 | % | 0 | 0 | 4.67 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 21.00 | 8.60 | 10.50 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.00 | 9.90 | 12.20 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 9.95 | 11.80 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 12.55 | 15.25 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |