Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $6.54 as of 4/25/2025 8:41:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 5.80 | 5.26 | 0.00 | 0.00% | 0 | 6 | 8.17 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 2.00 | 4.00 | 4.80 | 5.54 | 0.00 | 0.00% | 0 | 60 | 5.01 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:48 PM EST |
| 2.50 | 3.75 | 4.50 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 3.00 | 2.64 | 4.05 | 3.80 | 0.00 | 0.00% | 0 | 12 | 2.27 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:48 PM EST |
| 3.50 | 2.91 | 3.15 | % | 0 | 0 | 1.87 | 1.00 | 0.01 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 4.00 | 1.84 | 2.64 | 2.28 | 0.00 | 0.00% | 0 | 1,622 | 1.42 | 0.98 | 0.03 | 0.00 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 4.50 | 1.43 | 2.32 | 2.01 | % | 1 | 0 | 1.37 | 0.95 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST | |
| 5.00 | 1.61 | 1.71 | 1.66 | +0.21 | +14.49% | 29 | 1,949 | 1.06 | 0.89 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 5.50 | 1.00 | 1.29 | 1.16 | +0.10 | +9.44% | 5 | 29 | 0.78 | 0.80 | 0.19 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 6.00 | 0.89 | 1.00 | 0.90 | +0.11 | +13.93% | 431 | 3,355 | 1.02 | 0.69 | 0.23 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 6.50 | 0.63 | 0.66 | 0.65 | +0.10 | +18.19% | 3,381 | 101 | 0.98 | 0.56 | 0.26 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 7.00 | 0.41 | 0.46 | 0.44 | +0.09 | +25.72% | 606 | 4,127 | 0.97 | 0.44 | 0.25 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 7.50 | 0.27 | 0.31 | 0.27 | +0.03 | +12.50% | 42 | 70 | 0.98 | 0.33 | 0.23 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 8.00 | 0.19 | 0.21 | 0.19 | +0.05 | +35.72% | 1,265 | 5,091 | 1.02 | 0.24 | 0.19 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 8.50 | 0.11 | 0.15 | 0.12 | +0.02 | +20.00% | 14 | 37 | 1.01 | 0.18 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 9.00 | 0.07 | 0.11 | 0.09 | +0.03 | +50.00% | 726 | 4,701 | 1.03 | 0.13 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 9.50 | 0.04 | 0.07 | 0.07 | +0.02 | +40.00% | 22 | 16 | 1.01 | 0.09 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 10.00 | 0.03 | 0.06 | 0.05 | +0.02 | +66.67% | 282 | 9,814 | 1.07 | 0.07 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 10.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.04 | 0.05 | 0.00 | 4/22/2025 | 4/25/2025 3:59:48 PM EST |
| 11.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 41 | 7,282 | 1.13 | 0.03 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 14,333 | 1.14 | 0.01 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.13 | 0.04 | -0.01 | -20.00% | 1 | 2,379 | 1.97 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3,841 | 1.51 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9,238 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 9,269 | 1.72 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 1,267 | 1.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 11,951 | 2.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1,128 | 2.26 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16,399 | 1.89 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.58 | 0.09 | 0.00 | 0.00% | 0 | 529 | 4.41 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/25/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.38 | 0.03 | 0.00 | 0.00% | 0 | 228 | 3.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.03 | 0.29 | 0.00 | 0.00% | 0 | 270 | 2.38 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 4/25/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 264 | 3.44 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/25/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,823 | 2.19 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.38 | 0.04 | 0.00 | 0.00% | 0 | 117 | 4.01 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 50 | 3.65 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/25/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 22 | 3.71 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 74 | 3.77 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 4/25/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,774 | 2.43 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:48 PM EST |
| 2.00 | 0.00 | 0.82 | 0.05 | 0.00 | 0.00% | 0 | 1 | 7.59 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:48 PM EST |
| 2.50 | 0.00 | 0.21 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 437 | 3.04 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:48 PM EST |
| 3.50 | 0.00 | 0.24 | % | 0 | 0 | 2.58 | 0.00 | 0.01 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 4.00 | 0.03 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1,994 | 1.54 | -0.02 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 4.50 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 210 | 1.07 | -0.05 | 0.07 | -0.01 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 5.00 | 0.08 | 0.12 | 0.11 | -0.04 | -26.67% | 60 | 14,393 | 1.04 | -0.11 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 5.50 | 0.16 | 0.21 | 0.21 | -0.06 | -22.23% | 43 | 259 | 0.98 | -0.20 | 0.19 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 6.00 | 0.33 | 0.39 | 0.38 | -0.07 | -15.56% | 2,376 | 4,709 | 1.00 | -0.31 | 0.23 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 6.50 | 0.41 | 0.65 | 0.58 | -0.15 | -20.55% | 8 | 15 | 1.02 | -0.44 | 0.26 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 7.00 | 0.86 | 0.94 | 0.91 | -0.21 | -18.75% | 32 | 3,716 | 1.01 | -0.56 | 0.25 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 7.50 | 1.08 | 1.28 | % | 0 | 0 | 0.84 | -0.67 | 0.23 | -0.01 | 4/25/2025 3:59:48 PM EST | |||
| 8.00 | 1.62 | 1.67 | 1.67 | -0.23 | -12.11% | 3 | 1,023 | 1.01 | -0.76 | 0.19 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 8.50 | 1.69 | 2.15 | % | 0 | 0 | 0.45 | -0.82 | 0.16 | -0.01 | 4/25/2025 3:59:48 PM EST | |||
| 9.00 | 2.51 | 2.59 | 2.50 | -0.22 | -8.09% | 2 | 2,485 | 1.06 | -0.87 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 9.50 | 2.89 | 3.10 | % | 0 | 0 | 0.95 | -0.91 | 0.09 | -0.01 | 4/25/2025 3:59:48 PM EST | |||
| 10.00 | 2.85 | 3.55 | 3.82 | 0.00 | 0.00% | 0 | 7,854 | 1.24 | -0.93 | 0.07 | 0.00 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 10.50 | 3.90 | 4.05 | % | 0 | 0 | 1.52 | -0.96 | 0.05 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 11.00 | 4.45 | 4.50 | 4.80 | 0.00 | 0.00% | 0 | 1,584 | 1.44 | -0.97 | 0.04 | 0.00 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 12.00 | 5.40 | 5.50 | 5.50 | -1.10 | -16.67% | 2 | 148 | 3.65 | -0.99 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 13.00 | 6.40 | 6.50 | 7.35 | 0.00 | 0.00% | 0 | 33 | 1.77 | -1.00 | 0.01 | 0.00 | 4/4/2025 | 4/25/2025 3:59:48 PM EST |
| 14.00 | 6.50 | 8.30 | 6.45 | 0.00 | 0.00% | 0 | 181 | 1.91 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:48 PM EST |
| 15.00 | 8.40 | 8.50 | 8.75 | 0.00 | 0.00% | 0 | 65 | 2.04 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 16.00 | 9.40 | 9.50 | 8.85 | 0.00 | 0.00% | 0 | 660 | 2.15 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 3:59:48 PM EST |
| 17.00 | 9.45 | 10.50 | 7.10 | 0.00 | 0.00% | 0 | 2 | 2.27 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 4/25/2025 3:59:48 PM EST |
| 18.00 | 11.40 | 11.50 | 10.85 | 0.00 | 0.00% | 0 | 89 | 2.37 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 3:59:48 PM EST |
| 19.00 | 11.55 | 12.55 | 6.40 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 4/25/2025 3:59:48 PM EST |
| 20.00 | 13.40 | 13.50 | 7.50 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 4/25/2025 3:59:48 PM EST |
| 21.00 | 14.40 | 14.50 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 22.00 | 15.40 | 15.50 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 23.00 | 16.40 | 16.55 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 24.00 | 17.15 | 18.05 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 25.00 | 17.95 | 18.50 | 18.00 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:48 PM EST |
| 26.00 | 19.00 | 19.50 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 27.00 | 19.55 | 21.05 | 13.10 | 0.00 | 0.00% | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 4/25/2025 3:59:48 PM EST |
| 28.00 | 21.35 | 21.55 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 29.00 | 22.35 | 22.55 | 23.10 | 0.00 | 0.00% | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:48 PM EST |
| 30.00 | 23.35 | 23.55 | 24.10 | 0.00 | 0.00% | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:48 PM EST |