Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $10.68 as of 2/4/2025 2:34:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.75 | 7.80 | 6.54 | 0.00 | 0.00% | 0 | 10 | 1.63 | 0.99 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 4.00 | 6.70 | 6.85 | 6.33 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.99 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 5.00 | 5.75 | 5.90 | 5.05 | 0.00 | 0.00% | 0 | 468 | 1.15 | 0.96 | 0.02 | 0.00 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 6.00 | 4.85 | 5.05 | 4.55 | 0.00 | 0.00% | 0 | 181 | 1.05 | 0.92 | 0.03 | -0.01 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 7.00 | 3.80 | 4.20 | 4.05 | 0.00 | 0.00% | 0 | 797 | 1.15 | 0.87 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 8.00 | 3.35 | 3.80 | 3.35 | +0.08 | +2.45% | 2 | 1,567 | 1.20 | 0.81 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 9.00 | 2.77 | 3.15 | 2.52 | 0.00 | 0.00% | 0 | 2,483 | 1.20 | 0.74 | 0.07 | -0.01 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 10.00 | 2.26 | 2.33 | 2.26 | -0.21 | -8.51% | 244 | 1,344 | 1.04 | 0.65 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 11.00 | 1.82 | 1.88 | 1.85 | -0.07 | -3.65% | 10 | 1,403 | 1.03 | 0.57 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 12.00 | 1.47 | 1.53 | 1.49 | -0.03 | -1.98% | 80 | 5,536 | 1.03 | 0.49 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 13.00 | 1.17 | 1.24 | 1.25 | -0.05 | -3.85% | 7 | 2,222 | 1.03 | 0.43 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 14.00 | 0.95 | 1.00 | 1.04 | +0.01 | +0.98% | 37 | 1,657 | 1.03 | 0.37 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 15.00 | 0.79 | 0.81 | 0.81 | -0.06 | -6.90% | 394 | 3,554 | 1.04 | 0.31 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 16.00 | 0.59 | 0.70 | 0.66 | -0.03 | -4.35% | 4 | 1,166 | 1.04 | 0.27 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 17.00 | 0.47 | 0.55 | 0.58 | 0.00 | 0.00% | 0 | 845 | 1.03 | 0.23 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 18.00 | 0.36 | 0.49 | 0.41 | -0.07 | -14.59% | 26 | 8,500 | 1.04 | 0.19 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 19.00 | 0.31 | 0.38 | 0.33 | 0.00 | 0.00% | 0 | 319 | 1.04 | 0.17 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 20.00 | 0.25 | 0.33 | 0.30 | +0.02 | +7.15% | 4 | 7,087 | 1.05 | 0.14 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 21.00 | 0.17 | 0.33 | 0.31 | 0.00 | 0.00% | 0 | 337 | 1.06 | 0.12 | 0.04 | -0.01 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 22.00 | 0.13 | 0.28 | 0.51 | 0.00 | 0.00% | 0 | 118 | 1.05 | 0.10 | 0.04 | -0.01 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 23.00 | 0.11 | 0.22 | 0.43 | 0.00 | 0.00% | 0 | 12 | 1.04 | 0.09 | 0.03 | -0.01 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 24.00 | 0.08 | 0.16 | 0.24 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.07 | 0.03 | -0.01 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 25.00 | 0.08 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 354 | 1.06 | 0.06 | 0.02 | 0.00 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 26.00 | 0.03 | 0.17 | 0.40 | 0.00 | 0.00% | 0 | 34 | 1.04 | 0.05 | 0.02 | 0.00 | 12/26/2024 | 2/4/2025 3:59:59 PM EST |
| 27.00 | 0.01 | 0.59 | 0.31 | 0.00 | 0.00% | 0 | 39 | 1.23 | 0.04 | 0.02 | 0.00 | 1/6/2025 | 2/4/2025 3:59:59 PM EST |
| 28.00 | 0.02 | 0.44 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.04 | 0.02 | 0.00 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 29.00 | 0.01 | 0.42 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.03 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 30.00 | 0.01 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 1,136 | 1.24 | 0.03 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 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 | 1.45 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.69 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.54 | -0.01 | 0.01 | 0.00 | 10/3/2024 | 2/4/2025 3:59:59 PM EST |
| 5.00 | 0.02 | 0.39 | 0.13 | 0.00 | 0.00% | 0 | 1,091 | 1.25 | -0.04 | 0.02 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 6.00 | 0.17 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 795 | 1.07 | -0.08 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 7.00 | 0.35 | 0.39 | 0.45 | 0.00 | 0.00% | 0 | 136 | 1.04 | -0.13 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 8.00 | 0.62 | 0.66 | 0.70 | 0.00 | 0.00% | 0 | 869 | 1.03 | -0.19 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 9.00 | 0.99 | 1.05 | 1.05 | -0.09 | -7.90% | 6 | 315 | 1.03 | -0.26 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 10.00 | 1.45 | 1.54 | 1.55 | -0.09 | -5.49% | 1 | 1,685 | 1.03 | -0.35 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 11.00 | 2.01 | 2.11 | 2.27 | 0.00 | 0.00% | 0 | 636 | 1.03 | -0.43 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 12.00 | 2.65 | 2.84 | 2.78 | 0.00 | 0.00% | 0 | 1,264 | 1.04 | -0.51 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 13.00 | 3.35 | 3.45 | 3.93 | 0.00 | 0.00% | 0 | 1,208 | 1.02 | -0.57 | 0.08 | -0.01 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 14.00 | 4.10 | 4.25 | 4.25 | 0.00 | 0.00% | 0 | 700 | 1.03 | -0.63 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 15.00 | 4.90 | 5.05 | 4.35 | 0.00 | 0.00% | 0 | 1,614 | 1.02 | -0.69 | 0.07 | -0.01 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 16.00 | 5.75 | 5.90 | 6.60 | 0.00 | 0.00% | 0 | 464 | 1.03 | -0.73 | 0.07 | -0.01 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 17.00 | 6.65 | 6.85 | 6.30 | 0.00 | 0.00% | 0 | 61 | 1.04 | -0.77 | 0.06 | -0.01 | 12/20/2024 | 2/4/2025 3:59:59 PM EST |
| 18.00 | 7.55 | 8.05 | 5.70 | 0.00 | 0.00% | 0 | 86 | 1.26 | -0.81 | 0.06 | -0.01 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 19.00 | 8.45 | 9.05 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.83 | 0.05 | -0.01 | 12/5/2024 | 2/4/2025 3:59:59 PM EST |
| 20.00 | 9.40 | 9.55 | 10.05 | 0.00 | 0.00% | 0 | 3 | 1.03 | -0.86 | 0.04 | -0.01 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 21.00 | 10.35 | 10.85 | 7.40 | 0.00 | 0.00% | 0 | 4 | 1.24 | -0.88 | 0.04 | -0.01 | 12/6/2024 | 2/4/2025 3:59:59 PM EST |
| 22.00 | 11.30 | 12.25 | 9.40 | 0.00 | 0.00% | 0 | 13 | 1.51 | -0.90 | 0.04 | -0.01 | 12/11/2024 | 2/4/2025 3:59:59 PM EST |
| 23.00 | 11.50 | 13.25 | % | 0 | 0 | 1.14 | -0.91 | 0.03 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 24.00 | 13.25 | 14.30 | % | 0 | 0 | 1.19 | -0.93 | 0.03 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 25.00 | 14.25 | 15.30 | 13.95 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.94 | 0.02 | 0.00 | 1/3/2025 | 2/4/2025 3:59:59 PM EST |
| 26.00 | 15.20 | 15.40 | % | 0 | 0 | 1.28 | -0.95 | 0.02 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 27.00 | 15.90 | 16.45 | % | 0 | 0 | 1.50 | -0.96 | 0.02 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 28.00 | 17.20 | 17.40 | % | 0 | 0 | 1.36 | -0.96 | 0.02 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 29.00 | 18.20 | 18.40 | % | 0 | 0 | 1.40 | -0.97 | 0.01 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 30.00 | 19.20 | 19.40 | % | 0 | 0 | 1.44 | -0.97 | 0.01 | 0.00 | 2/4/2025 3:59:59 PM EST |