Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $39.79 as of 2/6/2026 2:52:05 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 | 18.00 | 19.45 | 18.73 | 18.25 | % | 0.75 | 4 | 0 | 1.40 | 0.93 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 30.00 | 12.50 | 16.00 | 14.25 | 14.17 | % | 0.47 | 1 | 0 | 1.14 | 0.85 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 35.00 | 9.65 | 12.65 | 11.15 | 13.55 | % | 0.32 | 6 | 0 | 1.23 | 0.75 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 36.00 | 8.10 | 12.15 | 10.13 | 11.11 | % | 0.28 | 4 | 0 | 1.14 | 0.73 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 37.00 | 7.60 | 11.50 | 9.55 | % | 0.26 | 0 | 0 | 1.14 | 0.71 | 0.02 | -0.07 | 2/6/2026 4:00:00 PM EST | |||
| 38.00 | 7.00 | 11.00 | 9.00 | 9.61 | % | 0.24 | 4 | 0 | 1.13 | 0.68 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 39.00 | 6.50 | 10.50 | 8.50 | % | 0.22 | 0 | 0 | 1.14 | 0.66 | 0.02 | -0.07 | 2/6/2026 4:00:00 PM EST | |||
| 40.00 | 6.85 | 8.15 | 7.50 | 8.10 | -1.17 | -12.63% | 0.19 | 30 | 2 | 1.05 | 0.64 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 41.00 | 6.50 | 9.50 | 8.00 | 8.85 | +1.25 | +16.45% | 0.20 | 244 | 3 | 1.21 | 0.61 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 42.00 | 5.25 | 9.05 | 7.15 | 7.42 | +0.52 | +7.54% | 0.17 | 36 | 15 | 1.14 | 0.59 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 43.00 | 5.50 | 7.40 | 6.45 | 6.75 | -1.00 | -12.91% | 0.15 | 14 | 8 | 1.09 | 0.57 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 44.00 | 5.60 | 8.15 | 6.88 | 6.35 | -1.05 | -14.19% | 0.16 | 2 | 20 | 1.23 | 0.55 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 45.00 | 5.00 | 7.80 | 6.40 | 6.10 | +0.30 | +5.18% | 0.14 | 74 | 51 | 1.21 | 0.52 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 46.00 | 3.50 | 7.45 | 5.48 | 5.56 | % | 0.12 | 23 | 0 | 1.12 | 0.50 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 47.00 | 3.15 | 7.10 | 5.13 | 5.08 | % | 0.11 | 27 | 0 | 1.11 | 0.48 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 48.00 | 2.90 | 5.75 | 4.33 | 5.80 | % | 0.09 | 21 | 0 | 1.03 | 0.46 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 49.00 | 2.66 | 6.55 | 4.61 | 5.09 | % | 0.09 | 21 | 0 | 1.12 | 0.44 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 50.00 | 3.40 | 4.75 | 4.08 | 4.23 | +0.16 | +3.94% | 0.08 | 112 | 16 | 1.09 | 0.42 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 51.00 | 2.70 | 5.00 | 3.85 | 4.20 | % | 0.08 | 45 | 0 | 1.09 | 0.40 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 52.00 | 1.70 | 4.05 | 2.88 | 4.24 | % | 0.06 | 10 | 0 | 0.95 | 0.38 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 53.00 | 2.11 | 5.55 | 3.83 | 3.84 | % | 0.07 | 1 | 0 | 1.16 | 0.36 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 54.00 | 1.43 | 5.35 | 3.39 | 4.00 | +0.99 | +32.89% | 0.06 | 29 | 8 | 1.11 | 0.34 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 55.00 | 1.51 | 4.75 | 3.13 | 3.22 | % | 0.06 | 19 | 0 | 1.11 | 0.33 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 60.00 | 1.90 | 2.70 | 2.30 | 2.30 | % | 0.04 | 27 | 0 | 1.13 | 0.25 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 65.00 | 0.01 | 3.75 | 1.88 | 1.43 | % | 0.03 | 2 | 0 | 0.99 | 0.19 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 70.00 | 0.90 | 2.50 | 1.70 | 1.30 | % | 0.02 | 2 | 0 | 1.23 | 0.14 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 75.00 | 0.01 | 1.21 | 0.61 | 0.92 | % | 0.01 | 10 | 0 | 0.84 | 0.11 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 80.00 | 0.00 | 2.73 | 1.37 | % | 0.02 | 0 | 0 | 1.69 | 0.08 | 0.01 | -0.03 | 2/6/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.68 | 0.06 | 0.01 | -0.02 | 2/6/2026 4:00:00 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 | 0.00 | 2.00 | 1.00 | 1.71 | % | 0.04 | 66 | 0 | 1.65 | -0.07 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 30.00 | 0.19 | 3.25 | 1.72 | 2.21 | % | 0.06 | 41 | 0 | 1.08 | -0.15 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 35.00 | 1.56 | 4.55 | 3.06 | 3.50 | -3.20 | -47.77% | 0.09 | 51 | 45 | 1.08 | -0.25 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 36.00 | 1.93 | 5.35 | 3.64 | 3.00 | % | 0.10 | 12 | 0 | 1.12 | -0.27 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 37.00 | 2.37 | 6.40 | 4.39 | 5.66 | +0.16 | +2.91% | 0.12 | 4 | 1 | 1.18 | -0.29 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 38.00 | 2.84 | 6.75 | 4.80 | 5.28 | -0.41 | -7.21% | 0.13 | 5 | 2 | 1.17 | -0.32 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 39.00 | 3.30 | 6.30 | 4.80 | 6.96 | +0.86 | +14.10% | 0.12 | 2 | 10 | 1.09 | -0.34 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 40.00 | 5.20 | 6.55 | 5.88 | 5.79 | -1.31 | -18.46% | 0.15 | 83 | 13 | 1.19 | -0.36 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 41.00 | 5.50 | 6.85 | 6.18 | 6.05 | -1.30 | -17.69% | 0.15 | 71 | 9 | 1.13 | -0.39 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 42.00 | 5.65 | 7.30 | 6.48 | 7.15 | -0.25 | -3.38% | 0.15 | 13 | 63 | 1.11 | -0.41 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 43.00 | 5.55 | 7.95 | 6.75 | 7.30 | -2.30 | -23.96% | 0.16 | 41 | 92 | 1.06 | -0.43 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 44.00 | 6.00 | 9.90 | 7.95 | 7.94 | -2.09 | -20.84% | 0.18 | 2 | 29 | 1.16 | -0.45 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 45.00 | 6.75 | 9.05 | 7.90 | 8.00 | -2.73 | -25.45% | 0.18 | 8 | 27 | 1.04 | -0.48 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 46.00 | 7.20 | 11.20 | 9.20 | 8.61 | -1.49 | -14.76% | 0.20 | 13 | 3 | 1.15 | -0.50 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 47.00 | 7.90 | 11.90 | 9.90 | 10.67 | +0.15 | +1.43% | 0.21 | 6 | 7 | 1.16 | -0.52 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 48.00 | 8.60 | 12.60 | 10.60 | 10.60 | -2.13 | -16.74% | 0.22 | 7 | 3 | 1.16 | -0.54 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 49.00 | 9.25 | 13.40 | 11.33 | 10.35 | -1.63 | -13.61% | 0.23 | 5 | 1 | 1.16 | -0.56 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 50.00 | 10.10 | 13.70 | 11.90 | 11.62 | -2.64 | -18.52% | 0.24 | 8 | 11 | 1.13 | -0.58 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 51.00 | 10.85 | 14.80 | 12.83 | 12.73 | -2.04 | -13.82% | 0.25 | 2 | 1 | 1.16 | -0.60 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 52.00 | 11.65 | 15.15 | 13.40 | 14.10 | -0.66 | -4.48% | 0.26 | 2 | 11 | 1.13 | -0.62 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST |
| 53.00 | 12.30 | 16.40 | 14.35 | 16.85 | % | 0.27 | 1 | 0 | 1.16 | -0.64 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 54.00 | 13.20 | 17.10 | 15.15 | % | 0.28 | 0 | 0 | 1.16 | -0.66 | 0.02 | -0.07 | 2/6/2026 4:00:00 PM EST | |||
| 55.00 | 14.20 | 17.70 | 15.95 | 14.75 | % | 0.29 | 121 | 0 | 1.16 | -0.67 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 60.00 | 18.10 | 22.10 | 20.10 | 19.32 | % | 0.34 | 21 | 0 | 1.56 | -0.75 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 4:00:00 PM EST | |
| 65.00 | 22.45 | 26.45 | 24.45 | % | 0.38 | 0 | 0 | 1.60 | -0.81 | 0.02 | -0.05 | 2/6/2026 4:00:00 PM EST | |||
| 70.00 | 27.00 | 30.30 | 28.65 | % | 0.41 | 0 | 0 | 1.50 | -0.86 | 0.01 | -0.04 | 2/6/2026 4:00:00 PM EST | |||
| 75.00 | 31.70 | 35.15 | 33.43 | % | 0.45 | 0 | 0 | 1.59 | -0.89 | 0.01 | -0.03 | 2/6/2026 4:00:00 PM EST | |||
| 80.00 | 36.50 | 40.45 | 38.48 | % | 0.48 | 0 | 0 | 1.76 | -0.92 | 0.01 | -0.03 | 2/6/2026 4:00:00 PM EST | |||
| 85.00 | 41.35 | 45.30 | 43.33 | % | 0.51 | 0 | 0 | 1.83 | -0.94 | 0.01 | -0.02 | 2/6/2026 4:00:00 PM EST |