Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $6.07 as of 3/28/2025 8:11:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 2.83 | 6.15 | 5.55 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 2.50 | 3.10 | 5.65 | 3.80 | -1.25 | -24.76% | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.00 | 2.93 | 3.15 | 4.66 | 0.00 | 0.00% | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 3.50 | 1.67 | 2.71 | % | 0 | 0 | 3.73 | 1.00 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 2.00 | 2.67 | 2.91 | 0.00 | 0.00% | 0 | 147 | 4.59 | 0.98 | 0.04 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 4.50 | 1.56 | 2.00 | 2.20 | 0.00 | 0.00% | 0 | 153 | 3.41 | 0.94 | 0.10 | -0.01 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 5.00 | 1.13 | 1.31 | 1.21 | -0.29 | -19.34% | 100 | 402 | 1.26 | 0.85 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.50 | 0.77 | 1.33 | % | 0 | 0 | 1.02 | 0.72 | 0.28 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 6.00 | 0.49 | 1.04 | 0.49 | -0.25 | -33.79% | 29 | 103 | 0.99 | 0.56 | 0.33 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.50 | 0.28 | 0.30 | 0.27 | -0.18 | -40.00% | 31 | 104 | 0.97 | 0.40 | 0.33 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.14 | 0.17 | 0.18 | -0.10 | -35.72% | 75 | 319 | 0.95 | 0.26 | 0.28 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.50 | 0.06 | 0.08 | 0.09 | -0.15 | -62.50% | 4 | 347 | 0.91 | 0.15 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.02 | 0.06 | 0.04 | -0.10 | -71.43% | 49 | 3,109 | 1.06 | 0.09 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.50 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 3 | 5,072 | 0.98 | 0.05 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 0.02 | 0.09 | 0.03 | -0.01 | -25.00% | 2 | 5,468 | 1.30 | 0.02 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.50 | 0.01 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 36 | 1.64 | 0.01 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 1,194 | 2.30 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.37 | 0.10 | 0.00 | 0.00% | 0 | 502 | 2.85 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.41 | 0.04 | 0.00 | 0.00% | 0 | 8 | 3.10 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.41 | 0.20 | 0.00 | 0.00% | 0 | 45 | 3.22 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 1.95 | 0.21 | 0.00 | 0.00% | 0 | 5 | 6.90 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 11 | 3.89 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.46 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.57 | 0.03 | 0.00 | 0.00% | 0 | 14 | 4.19 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 2.13 | % | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 2.13 | % | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 2.13 | % | 0 | 0 | 8.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.20 | 0.12 | +0.02 | +20.00% | 1 | 2 | 4.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.19 | 0.29 | 0.00 | 0.00% | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.57 | % | 0 | 0 | 4.29 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.27 | % | 0 | 0 | 2.53 | -0.02 | 0.04 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.89 | % | 0 | 0 | 4.72 | -0.06 | 0.10 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.10 | 0.13 | 0.11 | +0.07 | +175.00% | 843 | 8 | 1.09 | -0.15 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.50 | 0.21 | 0.25 | 0.25 | +0.11 | +78.58% | 331 | 319 | 1.03 | -0.28 | 0.28 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 0.41 | 0.46 | 0.44 | +0.17 | +62.97% | 116 | 6,972 | 1.00 | -0.44 | 0.33 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.50 | 0.70 | 0.76 | 0.69 | +0.23 | +50.00% | 5 | 298 | 0.99 | -0.60 | 0.33 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 1.06 | 1.12 | 1.12 | +0.30 | +36.59% | 17 | 128 | 0.95 | -0.74 | 0.28 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.50 | 1.30 | 2.28 | 1.06 | 0.00 | 0.00% | 0 | 29 | 1.63 | -0.85 | 0.20 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 1.86 | 2.08 | 1.60 | 0.00 | 0.00% | 0 | 31 | 0.86 | -0.91 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 8.50 | 1.89 | 2.54 | 2.48 | +0.99 | +66.45% | 10 | 10 | 2.22 | -0.95 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 2.87 | 3.05 | 1.52 | 0.00 | 0.00% | 0 | 4 | 3.50 | -0.98 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 9.50 | 2.71 | 3.85 | 2.81 | 0.00 | 0.00% | 0 | 5 | 5.18 | -0.99 | 0.03 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 3.85 | 4.05 | 3.33 | 0.00 | 0.00% | 0 | 1 | 1.84 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 10.50 | 4.35 | 4.90 | 3.89 | 0.00 | 0.00% | 0 | 0 | 4.88 | -1.00 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 4.90 | 5.00 | 3.72 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 11.50 | 5.30 | 5.50 | 4.54 | 0.00 | 0.00% | 0 | 200 | 1.89 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 4.90 | 6.00 | 5.55 | 0.00 | 0.00% | 0 | 9 | 1.99 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 12.50 | 5.20 | 6.50 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 13.00 | 5.90 | 7.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 13.50 | 6.40 | 7.50 | 6.14 | 0.00 | 0.00% | 0 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 6.90 | 8.00 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 7.90 | 9.05 | 8.20 | 0.00 | 0.00% | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 8.70 | 10.00 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.00 | 9.90 | 11.00 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |