Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $6.19 as of 5/5/2025 8:25:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.50 | 6.30 | 4.65 | -0.02 | -0.43% | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 2.50 | 3.40 | 5.80 | 4.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 3.00 | 2.90 | 5.30 | 3.52 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 3.50 | 2.00 | 4.00 | 3.00 | 0.00 | 0.00% | 0 | 3 | 7.05 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 4.00 | 1.98 | 2.66 | 1.46 | 0.00 | 0.00% | 0 | 42 | 4.77 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:48 PM EST |
| 4.50 | 1.65 | 1.74 | 1.85 | 0.00 | 0.00% | 0 | 92 | 2.17 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 5.00 | 1.16 | 1.26 | 1.63 | 0.00 | 0.00% | 0 | 324 | 1.70 | 0.99 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 5.50 | 0.71 | 0.76 | 0.81 | -0.28 | -25.69% | 2 | 262 | 1.03 | 0.91 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 0.32 | 0.40 | 0.34 | -0.28 | -45.17% | 202 | 524 | 0.89 | 0.65 | 0.63 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 6.50 | 0.09 | 0.12 | 0.11 | -0.20 | -64.52% | 829 | 8,385 | 0.86 | 0.31 | 0.66 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 0.02 | 0.04 | 0.02 | -0.10 | -83.34% | 5,198 | 7,302 | 0.90 | 0.09 | 0.33 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 1,297 | 3,930 | 1.05 | 0.02 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 18 | 1,122 | 1.25 | 0.00 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 12 | 2.74 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 111 | 1.71 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 9.50 | 0.00 | 0.03 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13 | 2.11 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 10.50 | 0.00 | 0.20 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.19 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.50 | 0.00 | 0.39 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.39 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.19 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.39 | 0.03 | 0.00 | 0.00% | 0 | 1 | 5.15 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:48 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 | 0.27 | 0.21 | +0.19 | +950.00% | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 2.50 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 3.00 | 0.00 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 4 | 6.35 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 3.50 | 0.00 | 0.69 | 0.01 | 0.00 | 0.00% | 0 | 20 | 5.25 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 22 | 4.38 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 4.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 45 | 3.17 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 5.00 | 0.02 | 0.08 | 0.02 | 0.00 | 0.00% | 30 | 9,866 | 1.65 | -0.01 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 5.50 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 12 | 506 | 0.92 | -0.09 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 0.12 | 0.15 | 0.11 | +0.01 | +10.00% | 2,387 | 393 | 0.85 | -0.35 | 0.63 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 6.50 | 0.39 | 0.42 | 0.37 | +0.11 | +42.31% | 92 | 400 | 0.81 | -0.69 | 0.66 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 0.80 | 0.86 | 0.77 | +0.20 | +35.09% | 10 | 85 | 0.80 | -0.91 | 0.33 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.50 | 1.26 | 1.36 | 1.31 | +0.38 | +40.86% | 13 | 130 | 1.40 | -0.98 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 1.40 | 2.31 | 1.45 | -0.10 | -6.46% | 1 | 3 | 1.64 | -1.00 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.50 | 2.12 | 2.52 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 9.00 | 2.75 | 2.85 | 2.87 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 9.50 | 3.25 | 3.35 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 3.75 | 3.85 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.50 | 4.25 | 4.40 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.00 | 4.75 | 4.85 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.50 | 5.25 | 5.35 | 5.31 | 0.00 | 0.00% | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 5.75 | 5.85 | 6.25 | 0.00 | 0.00% | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 6.25 | 6.35 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 13.00 | 6.75 | 6.85 | 7.43 | 0.00 | 0.00% | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |