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 | 3.20 | 6.15 | 5.57 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 2.50 | 3.50 | 3.65 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 3.00 | 2.15 | 3.30 | 3.61 | 0.00 | 0.00% | 0 | 26 | 7.68 | 1.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 3.50 | 1.59 | 2.77 | % | 0 | 0 | 2.99 | 0.98 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 1.17 | 2.64 | % | 0 | 0 | 3.36 | 0.95 | 0.06 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.50 | 1.61 | 2.48 | % | 0 | 0 | 1.62 | 0.89 | 0.11 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 1.23 | 1.43 | 1.24 | -0.98 | -44.15% | 40 | 2 | 1.10 | 0.80 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.50 | 0.92 | 1.15 | 1.46 | 0.00 | 0.00% | 0 | 1,960 | 0.97 | 0.69 | 0.22 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 0.64 | 0.72 | 1.13 | 0.00 | 0.00% | 0 | 800 | 0.97 | 0.57 | 0.25 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 6.50 | 0.34 | 0.52 | 0.46 | -0.16 | -25.81% | 40 | 134 | 0.83 | 0.45 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.28 | 0.31 | 0.30 | -0.15 | -33.34% | 110 | 1,519 | 0.91 | 0.34 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.50 | 0.17 | 0.22 | 0.18 | -0.23 | -56.10% | 9 | 421 | 0.92 | 0.24 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.10 | 0.15 | 0.12 | -0.06 | -33.34% | 4 | 307 | 0.92 | 0.17 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.12 | 0.17 | 0.00 | 0.00% | 0 | 82 | 1.04 | 0.12 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.08 | 0.06 | -0.02 | -25.00% | 10 | 271 | 1.04 | 0.08 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 5,562 | 1.10 | 0.05 | 0.07 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.02 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 369 | 1.23 | 0.03 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 11 | 1.81 | 0.02 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 14 | 1.86 | 0.01 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.80 | % | 0 | 0 | 2.95 | 0.01 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.79 | % | 0 | 0 | 3.03 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.79 | % | 0 | 0 | 3.11 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 2.13 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.79 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.79 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.78 | 0.04 | 0.00 | 0.00% | 0 | 15 | 3.46 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 2.13 | % | 0 | 0 | 5.66 | 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 | 1.28 | 0.10 | 0.00 | 0.00% | 0 | 2 | 8.89 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 2 | 9.11 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.56 | % | 0 | 0 | 3.01 | -0.02 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.07 | % | 0 | 0 | 1.59 | -0.05 | 0.06 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 9 | 1.46 | -0.11 | 0.11 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 5.00 | 0.19 | 0.23 | 0.19 | +0.08 | +72.73% | 71 | 51 | 0.99 | -0.20 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.50 | 0.35 | 0.39 | 0.38 | +0.13 | +52.00% | 6 | 80 | 0.97 | -0.31 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 0.58 | 0.63 | 0.62 | +0.24 | +63.16% | 31 | 5,132 | 0.97 | -0.43 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.50 | 0.70 | 0.93 | 0.80 | +0.13 | +19.41% | 100 | 64 | 0.96 | -0.55 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 1.11 | 1.27 | 1.27 | +0.32 | +33.69% | 6 | 62 | 0.86 | -0.66 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.50 | 1.59 | 2.40 | 1.63 | +0.34 | +26.36% | 3 | 24 | 1.46 | -0.76 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 1.99 | 2.09 | 1.48 | 0.00 | 0.00% | 0 | 36 | 0.89 | -0.83 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 8.50 | 2.30 | 2.53 | 1.96 | 0.00 | 0.00% | 0 | 56 | 0.56 | -0.88 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 2.34 | 3.05 | 2.55 | 0.00 | 0.00% | 0 | 3 | 1.12 | -0.92 | 0.09 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 9.50 | 3.40 | 3.60 | 2.36 | 0.00 | 0.00% | 0 | 6 | 1.36 | -0.95 | 0.07 | 0.00 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 3.90 | 4.05 | 3.32 | 0.00 | 0.00% | 0 | 4 | 1.32 | -0.97 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 10.50 | 3.20 | 4.55 | % | 0 | 0 | 1.41 | -0.98 | 0.03 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 11.00 | 3.90 | 5.15 | 4.27 | 0.00 | 0.00% | 0 | 3 | 3.80 | -0.99 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 11.50 | 4.20 | 5.55 | 5.06 | 0.00 | 0.00% | 0 | 2 | 1.86 | -0.99 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 4.70 | 7.25 | 4.85 | 0.00 | 0.00% | 0 | 1 | 4.74 | -0.99 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 12.50 | 5.20 | 7.75 | 5.13 | 0.00 | 0.00% | 0 | 45 | 3.93 | -1.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 5.70 | 7.05 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 13.50 | 6.20 | 7.50 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 14.00 | 6.70 | 8.05 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 7.70 | 9.00 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 9.80 | 10.05 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |