Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $10.88 as of 2/21/2025 8:39:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.10 | 9.25 | 6.54 | 0.00 | 0.00% | 0 | 9 | 5.06 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:53 PM EST |
| 4.00 | 5.80 | 8.00 | 6.33 | 0.00 | 0.00% | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:53 PM EST |
| 5.00 | 4.60 | 7.20 | 7.45 | 0.00 | 0.00% | 0 | 581 | 1.32 | 0.99 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 6.00 | 3.60 | 6.25 | 7.10 | 0.00 | 0.00% | 0 | 179 | 1.15 | 0.97 | 0.02 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 7.00 | 2.69 | 5.45 | 6.10 | 0.00 | 0.00% | 0 | 806 | 1.05 | 0.93 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 8.00 | 3.15 | 4.35 | 5.25 | 0.00 | 0.00% | 0 | 1,567 | 1.42 | 0.86 | 0.06 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 9.00 | 2.43 | 2.99 | 2.77 | -1.03 | -27.11% | 40 | 2,584 | 1.03 | 0.77 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 1.78 | 2.05 | 2.15 | -0.77 | -26.37% | 115 | 1,295 | 0.85 | 0.67 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 11.00 | 1.35 | 1.58 | 1.47 | -1.43 | -49.31% | 3 | 1,362 | 0.91 | 0.56 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 12.00 | 0.99 | 1.14 | 1.03 | -0.85 | -45.22% | 338 | 2,903 | 0.83 | 0.46 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 13.00 | 0.72 | 0.76 | 0.70 | -0.61 | -46.57% | 97 | 2,265 | 0.86 | 0.36 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 14.00 | 0.36 | 0.56 | 0.53 | -0.47 | -47.00% | 340 | 6,314 | 0.85 | 0.28 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 0.36 | 0.41 | 0.39 | -0.32 | -45.07% | 450 | 2,554 | 0.86 | 0.22 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 16.00 | 0.24 | 0.30 | 0.27 | -0.26 | -49.06% | 560 | 1,851 | 0.85 | 0.16 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 17.00 | 0.18 | 0.59 | 0.22 | -0.19 | -46.35% | 31 | 707 | 1.12 | 0.12 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 18.00 | 0.11 | 0.59 | 0.15 | -0.14 | -48.28% | 5 | 10,396 | 0.85 | 0.09 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 19.00 | 0.06 | 0.32 | 0.13 | -0.12 | -48.00% | 1 | 408 | 1.03 | 0.07 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 0.06 | 0.10 | 0.09 | -0.09 | -50.00% | 3,525 | 8,407 | 0.88 | 0.05 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 338 | 1.25 | 0.04 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.97 | 0.16 | 0.00 | 0.00% | 0 | 122 | 1.14 | 0.03 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.58 | 0.43 | 0.00 | 0.00% | 0 | 12 | 1.63 | 0.02 | 0.01 | 0.00 | 1/22/2025 | 2/21/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.14 | 0.05 | -0.15 | -75.00% | 1 | 6 | 1.20 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.37 | 0.11 | 0.00 | 0.00% | 0 | 2,592 | 1.54 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 34 | 1.57 | 0.01 | 0.01 | 0.00 | 12/26/2024 | 2/21/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.77 | 0.31 | 0.00 | 0.00% | 0 | 39 | 2.00 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 27 | 2.41 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 1,005 | 2.50 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.03 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.61 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.23 | 0.13 | 0.00 | 0.00% | 0 | 1,091 | 1.63 | -0.01 | 0.01 | 0.00 | 1/22/2025 | 2/21/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 845 | 1.36 | -0.03 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 7.00 | 0.11 | 0.19 | 0.31 | +0.24 | +342.86% | 2 | 251 | 1.06 | -0.07 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 8.00 | 0.15 | 0.40 | 0.27 | +0.14 | +107.70% | 210 | 862 | 0.89 | -0.14 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 9.00 | 0.53 | 0.58 | 0.55 | +0.26 | +89.66% | 31 | 451 | 0.86 | -0.23 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 0.91 | 0.97 | 0.89 | +0.42 | +89.37% | 513 | 1,611 | 0.85 | -0.33 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 11.00 | 1.41 | 1.48 | 1.46 | +0.63 | +75.91% | 70 | 1,561 | 0.85 | -0.44 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 12.00 | 2.00 | 2.10 | 1.92 | +0.61 | +46.57% | 54 | 1,613 | 0.85 | -0.54 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 13.00 | 2.62 | 2.83 | 2.74 | +0.79 | +40.52% | 224 | 1,748 | 0.80 | -0.64 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 14.00 | 3.50 | 3.65 | 2.25 | 0.00 | 0.00% | 0 | 729 | 0.86 | -0.72 | 0.09 | -0.01 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 4.35 | 5.85 | 3.45 | +0.15 | +4.55% | 1 | 1,628 | 0.86 | -0.78 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 16.00 | 5.25 | 6.70 | 3.90 | 0.00 | 0.00% | 0 | 460 | 0.87 | -0.84 | 0.07 | -0.01 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 17.00 | 4.90 | 6.75 | 4.75 | -0.40 | -7.77% | 295 | 187 | 1.29 | -0.88 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 18.00 | 5.80 | 9.30 | 6.09 | 0.00 | 0.00% | 0 | 66 | 1.63 | -0.91 | 0.05 | -0.01 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 19.00 | 7.00 | 10.30 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.93 | 0.04 | 0.00 | 12/5/2024 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 7.85 | 11.50 | 10.05 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.95 | 0.03 | 0.00 | 1/27/2025 | 2/21/2025 3:59:53 PM EST |
| 21.00 | 8.80 | 11.50 | 7.40 | 0.00 | 0.00% | 0 | 4 | 1.14 | -0.96 | 0.02 | 0.00 | 12/6/2024 | 2/21/2025 3:59:53 PM EST |
| 22.00 | 10.10 | 11.45 | 9.40 | 0.00 | 0.00% | 0 | 13 | 1.11 | -0.97 | 0.02 | 0.00 | 12/11/2024 | 2/21/2025 3:59:53 PM EST |
| 23.00 | 11.15 | 13.45 | % | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 24.00 | 12.10 | 14.45 | % | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 25.00 | 13.10 | 15.00 | 13.95 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 1/3/2025 | 2/21/2025 3:59:53 PM EST |
| 26.00 | 13.80 | 16.45 | % | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 27.00 | 15.05 | 17.45 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 28.00 | 16.15 | 18.50 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 29.00 | 17.05 | 19.45 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 30.00 | 18.20 | 20.25 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |