Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $42.16 as of 2/17/2026 6:29:57 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 | 15.30 | 19.10 | 17.20 | 19.20 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.95 | 0.91 | 0.01 | -0.04 | 2/13/2026 | 2/17/2026 4:00:03 PM EST |
| 30.00 | 12.05 | 14.45 | 13.25 | % | 0.44 | 0 | 0 | 1.21 | 0.83 | 0.01 | -0.05 | 2/17/2026 4:00:03 PM EST | |||
| 31.00 | 11.25 | 13.65 | 12.45 | % | 0.40 | 0 | 0 | 1.20 | 0.81 | 0.02 | -0.05 | 2/17/2026 4:00:03 PM EST | |||
| 32.00 | 10.55 | 13.50 | 12.03 | % | 0.38 | 0 | 0 | 1.27 | 0.80 | 0.02 | -0.06 | 2/17/2026 4:00:03 PM EST | |||
| 33.00 | 9.60 | 12.30 | 10.95 | % | 0.33 | 0 | 0 | 1.16 | 0.77 | 0.02 | -0.06 | 2/17/2026 4:00:03 PM EST | |||
| 34.00 | 8.90 | 11.80 | 10.35 | % | 0.30 | 0 | 0 | 1.17 | 0.75 | 0.02 | -0.06 | 2/17/2026 4:00:03 PM EST | |||
| 35.00 | 8.90 | 11.00 | 9.95 | 9.14 | -1.86 | -16.91% | 0.28 | 151 | 1 | 1.22 | 0.73 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 36.00 | 8.35 | 9.75 | 9.05 | % | 0.25 | 0 | 0 | 1.15 | 0.71 | 0.02 | -0.07 | 2/17/2026 4:00:03 PM EST | |||
| 37.00 | 6.75 | 9.70 | 8.23 | 7.80 | % | 0.22 | 1 | 0 | 1.10 | 0.68 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST | |
| 38.00 | 7.30 | 8.30 | 7.80 | 8.63 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.12 | 0.66 | 0.02 | -0.07 | 2/13/2026 | 2/17/2026 4:00:03 PM EST |
| 39.00 | 6.70 | 8.40 | 7.55 | 7.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.16 | 0.63 | 0.02 | -0.07 | 2/12/2026 | 2/17/2026 4:00:03 PM EST |
| 40.00 | 6.15 | 7.30 | 6.73 | 6.80 | -1.15 | -14.47% | 0.17 | 74 | 22 | 1.09 | 0.61 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 41.00 | 5.65 | 7.50 | 6.58 | 5.93 | -0.62 | -9.47% | 0.16 | 2 | 1 | 1.15 | 0.58 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 42.00 | 5.10 | 6.40 | 5.75 | 7.05 | 0.00 | 0.00% | 0.14 | 0 | 29 | 1.07 | 0.55 | 0.03 | -0.07 | 2/13/2026 | 2/17/2026 4:00:03 PM EST |
| 43.00 | 4.95 | 5.70 | 5.33 | 5.50 | -1.35 | -19.71% | 0.12 | 6 | 6 | 1.07 | 0.53 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 44.00 | 3.65 | 5.40 | 4.53 | 4.55 | -1.87 | -29.13% | 0.10 | 15 | 2 | 0.97 | 0.50 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 45.00 | 4.25 | 5.35 | 4.80 | 4.44 | -0.56 | -11.20% | 0.11 | 181 | 94 | 1.10 | 0.48 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 46.00 | 3.85 | 5.35 | 4.60 | 4.55 | +0.68 | +17.58% | 0.10 | 6 | 9 | 1.12 | 0.45 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 47.00 | 3.40 | 4.65 | 4.03 | 4.00 | -1.16 | -22.49% | 0.09 | 1 | 8 | 1.07 | 0.43 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 48.00 | 3.15 | 4.60 | 3.88 | 3.60 | -0.88 | -19.65% | 0.08 | 3 | 1 | 1.10 | 0.41 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 49.00 | 2.95 | 4.15 | 3.55 | % | 0.07 | 0 | 0 | 1.09 | 0.39 | 0.03 | -0.07 | 2/17/2026 4:00:03 PM EST | |||
| 50.00 | 2.79 | 3.55 | 3.17 | 3.20 | -0.73 | -18.58% | 0.06 | 4 | 9 | 1.06 | 0.37 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 51.00 | 2.52 | 3.60 | 3.06 | 3.16 | -0.75 | -19.19% | 0.06 | 5 | 5 | 1.09 | 0.35 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 55.00 | 1.77 | 2.57 | 2.17 | 2.24 | -0.50 | -18.25% | 0.04 | 14 | 10 | 1.06 | 0.28 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 60.00 | 1.23 | 1.87 | 1.55 | 1.45 | -0.55 | -27.50% | 0.03 | 10 | 16 | 1.08 | 0.21 | 0.02 | -0.05 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 65.00 | 0.86 | 1.43 | 1.15 | 1.15 | -0.41 | -26.29% | 0.02 | 15 | 6 | 1.11 | 0.15 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 70.00 | 0.45 | 0.94 | 0.70 | 0.75 | -0.35 | -31.82% | 0.01 | 7 | 1 | 1.07 | 0.11 | 0.01 | -0.04 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 75.00 | 0.20 | 1.41 | 0.81 | 0.68 | % | 0.01 | 2 | 0 | 1.16 | 0.08 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST | |
| 80.00 | 0.32 | 0.72 | 0.52 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.06 | 0.01 | -0.02 | 2/13/2026 | 2/17/2026 4:00:03 PM EST |
| 85.00 | 0.03 | 0.95 | 0.49 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.05 | 0.01 | -0.02 | 2/13/2026 | 2/17/2026 4:00:03 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 | 0.72 | 1.00 | 0.86 | 0.97 | -0.18 | -15.66% | 0.03 | 168 | 10 | 1.26 | -0.09 | 0.01 | -0.04 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 30.00 | 1.42 | 1.99 | 1.71 | 1.85 | % | 0.06 | 18 | 0 | 1.16 | -0.17 | 0.01 | -0.05 | 2/17/2026 | 2/17/2026 4:00:03 PM EST | |
| 31.00 | 1.63 | 2.35 | 1.99 | 2.15 | % | 0.06 | 4 | 0 | 1.16 | -0.19 | 0.02 | -0.05 | 2/17/2026 | 2/17/2026 4:00:03 PM EST | |
| 32.00 | 1.87 | 2.75 | 2.31 | 2.32 | % | 0.07 | 10 | 0 | 1.16 | -0.20 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 4:00:03 PM EST | |
| 33.00 | 2.06 | 3.10 | 2.58 | 2.60 | -0.56 | -17.73% | 0.08 | 210 | 3 | 1.14 | -0.23 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 34.00 | 2.59 | 3.35 | 2.97 | 2.60 | % | 0.09 | 4 | 0 | 1.15 | -0.25 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 4:00:03 PM EST | |
| 35.00 | 2.76 | 3.40 | 3.08 | 3.20 | -0.04 | -1.24% | 0.09 | 41 | 23 | 1.08 | -0.27 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 36.00 | 3.05 | 4.20 | 3.63 | 3.90 | +0.30 | +8.34% | 0.10 | 3 | 3 | 1.11 | -0.29 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 37.00 | 3.70 | 4.50 | 4.10 | 4.00 | -0.68 | -14.53% | 0.11 | 6 | 1 | 1.12 | -0.32 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 38.00 | 3.90 | 5.65 | 4.78 | 4.35 | % | 0.13 | 14 | 0 | 1.15 | -0.34 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST | |
| 39.00 | 2.93 | 5.05 | 3.99 | 5.30 | +0.59 | +12.53% | 0.10 | 12 | 1 | 0.91 | -0.37 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 40.00 | 4.85 | 5.90 | 5.38 | 5.58 | +0.60 | +12.05% | 0.13 | 88 | 79 | 1.07 | -0.39 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 41.00 | 4.10 | 6.55 | 5.33 | 6.15 | -0.75 | -10.87% | 0.13 | 19 | 2 | 0.96 | -0.42 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 42.00 | 5.95 | 7.15 | 6.55 | 6.11 | -0.09 | -1.46% | 0.16 | 11 | 19 | 1.08 | -0.45 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 43.00 | 5.80 | 7.60 | 6.70 | 7.18 | +0.43 | +6.37% | 0.16 | 1 | 10 | 1.00 | -0.47 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 44.00 | 6.20 | 9.10 | 7.65 | 8.00 | +0.65 | +8.85% | 0.17 | 1 | 2 | 1.06 | -0.50 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 45.00 | 7.80 | 9.05 | 8.43 | 8.20 | +0.84 | +11.42% | 0.19 | 241 | 5 | 1.08 | -0.52 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 46.00 | 7.35 | 10.25 | 8.80 | 8.89 | -0.71 | -7.40% | 0.19 | 6 | 5 | 1.03 | -0.55 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 47.00 | 9.15 | 10.25 | 9.70 | 9.82 | -0.37 | -3.64% | 0.21 | 10 | 1 | 1.06 | -0.57 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 48.00 | 8.35 | 11.20 | 9.78 | % | 0.20 | 0 | 0 | 0.95 | -0.59 | 0.03 | -0.07 | 2/17/2026 4:00:03 PM EST | |||
| 49.00 | 9.05 | 12.70 | 10.88 | 11.85 | % | 0.22 | 1 | 0 | 1.00 | -0.61 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST | |
| 50.00 | 11.40 | 12.50 | 11.95 | 11.69 | +0.44 | +3.92% | 0.24 | 1 | 16 | 1.07 | -0.63 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 51.00 | 10.60 | 13.85 | 12.23 | 13.22 | +1.20 | +9.99% | 0.24 | 10 | 1 | 0.98 | -0.65 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 55.00 | 15.55 | 16.20 | 15.88 | 15.13 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.06 | -0.72 | 0.02 | -0.06 | 2/13/2026 | 2/17/2026 4:00:03 PM EST |
| 60.00 | 18.70 | 21.55 | 20.13 | 20.59 | +1.33 | +6.91% | 0.34 | 20 | 20 | 1.01 | -0.79 | 0.02 | -0.05 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 65.00 | 22.70 | 25.80 | 24.25 | 23.19 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.45 | -0.85 | 0.02 | -0.04 | 2/13/2026 | 2/17/2026 4:00:03 PM EST |
| 70.00 | 27.60 | 30.50 | 29.05 | % | 0.42 | 0 | 0 | 1.50 | -0.89 | 0.01 | -0.04 | 2/17/2026 4:00:03 PM EST | |||
| 75.00 | 32.40 | 35.95 | 34.18 | 34.55 | +1.55 | +4.70% | 0.46 | 24 | 24 | 1.55 | -0.92 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 80.00 | 37.20 | 40.40 | 38.80 | % | 0.48 | 0 | 0 | 1.62 | -0.94 | 0.01 | -0.02 | 2/17/2026 4:00:03 PM EST | |||
| 85.00 | 42.00 | 45.90 | 43.95 | % | 0.52 | 0 | 0 | 1.69 | -0.95 | 0.01 | -0.02 | 2/17/2026 4:00:03 PM EST |