Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $6.04 as of 3/31/2025 4:17:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.05 | 4.15 | 5.52 | 0.00 | 0.00% | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 2.50 | 3.55 | 3.65 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 3.00 | 2.22 | 3.15 | 4.68 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.99 | 0.01 | 0.00 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 3.50 | 2.56 | 2.67 | % | 0 | 0 | 1.47 | 0.98 | 0.03 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.00 | 2.12 | 2.23 | % | 0 | 0 | 1.10 | 0.94 | 0.06 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.50 | 1.46 | 1.76 | % | 0 | 0 | 1.05 | 0.88 | 0.11 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 5.00 | 1.29 | 1.37 | 2.27 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.79 | 0.16 | -0.01 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 5.50 | 0.98 | 1.03 | 1.76 | 0.00 | 0.00% | 0 | 8 | 1.01 | 0.69 | 0.20 | -0.01 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 6.00 | 0.70 | 0.76 | 0.56 | -0.16 | -22.23% | 11 | 26 | 0.92 | 0.58 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 6.50 | 0.50 | 0.54 | 0.54 | +0.01 | +1.89% | 116 | 106 | 0.96 | 0.47 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 7.00 | 0.34 | 0.38 | 0.37 | -0.01 | -2.64% | 4 | 56 | 0.95 | 0.36 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 7.50 | 0.22 | 0.26 | 0.25 | -0.14 | -35.90% | 5 | 48 | 0.92 | 0.27 | 0.20 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 8.00 | 0.00 | 0.19 | 0.25 | 0.00 | 0.00% | 0 | 62 | 0.97 | 0.20 | 0.17 | -0.01 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 8.50 | 0.00 | 0.13 | 0.42 | 0.00 | 0.00% | 0 | 35 | 0.97 | 0.15 | 0.14 | -0.01 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 9.00 | 0.07 | 0.10 | 0.06 | -0.06 | -50.00% | 1 | 69 | 0.97 | 0.11 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 9.50 | 0.00 | 0.07 | 0.05 | -0.25 | -83.34% | 3 | 24 | 1.01 | 0.07 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 0.03 | 0.06 | 0.03 | -0.05 | -62.50% | 1 | 183 | 1.00 | 0.06 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 10.50 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 11 | 1.52 | 0.04 | 0.05 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 11.00 | 0.00 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 200 | 1.79 | 0.02 | 0.03 | 0.00 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 11.50 | 0.00 | 0.28 | 0.14 | 0.00 | 0.00% | 0 | 10 | 1.85 | 0.02 | 0.03 | 0.00 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 12.00 | 0.00 | 0.27 | % | 0 | 0 | 1.91 | 0.01 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 12.50 | 0.00 | 0.26 | % | 0 | 0 | 1.96 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 2.00 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 14.00 | 0.00 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 20 | 2.11 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 15.00 | 0.00 | 0.23 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 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 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 2.50 | 0.00 | 0.22 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.43 | -0.01 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 3.50 | 0.00 | 0.29 | % | 0 | 0 | 2.13 | -0.02 | 0.03 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.00 | 0.00 | 0.08 | % | 0 | 0 | 1.17 | -0.06 | 0.06 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.50 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | -0.12 | 0.11 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 5.00 | 0.22 | 0.25 | 0.24 | +0.18 | +300.00% | 90 | 108 | 0.98 | -0.21 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 5.50 | 0.00 | 0.43 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.01 | -0.31 | 0.20 | -0.01 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 6.00 | 0.61 | 0.65 | 0.65 | -0.02 | -2.99% | 3 | 561 | 0.95 | -0.42 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 6.50 | 0.90 | 0.95 | 1.03 | +0.15 | +17.05% | 5 | 47 | 0.93 | -0.53 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 7.00 | 1.23 | 1.28 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.92 | -0.64 | 0.22 | -0.01 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 7.50 | 1.61 | 1.67 | 1.67 | +0.02 | +1.22% | 2 | 73 | 0.88 | -0.73 | 0.20 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 8.00 | 2.03 | 2.14 | 2.07 | 0.00 | 0.00% | 0 | 17 | 0.88 | -0.80 | 0.17 | -0.01 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 8.50 | 2.48 | 2.54 | 1.99 | 0.00 | 0.00% | 0 | 118 | 1.05 | -0.85 | 0.14 | -0.01 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 9.00 | 2.95 | 3.05 | 2.97 | +0.71 | +31.42% | 11 | 8 | 0.87 | -0.89 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 9.50 | 3.40 | 3.50 | 3.42 | 0.00 | 0.00% | 0 | 1 | 2.72 | -0.93 | 0.08 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 3.90 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 8 | 1.27 | -0.94 | 0.07 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 10.50 | 4.35 | 4.50 | 3.57 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.96 | 0.05 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 11.00 | 4.85 | 5.00 | % | 0 | 0 | 1.28 | -0.98 | 0.03 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 11.50 | 5.35 | 5.50 | 5.03 | 0.00 | 0.00% | 0 | 2 | 1.35 | -0.98 | 0.03 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 12.00 | 5.85 | 6.00 | 6.02 | % | 2 | 0 | 1.42 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 12.50 | 6.35 | 6.50 | % | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 13.00 | 6.90 | 7.85 | % | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 14.00 | 7.90 | 9.90 | 8.14 | % | 2 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 15.00 | 8.85 | 10.45 | 8.96 | +0.02 | +0.23% | 2 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |