Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $9.24 as of 5/28/2025 6:12:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.65 | 8.90 | 6.97 | -0.47 | -6.32% | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 2.50 | 5.50 | 8.40 | 4.01 | 0.00 | 0.00% | 0 | 2 | 8.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:49 PM EST |
| 3.00 | 5.65 | 7.90 | 6.12 | 0.00 | 0.00% | 0 | 4 | 7.67 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:49 PM EST |
| 3.50 | 5.10 | 7.35 | 5.57 | 0.00 | 0.00% | 0 | 7 | 6.71 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 4.00 | 4.65 | 6.85 | 5.19 | 0.00 | 0.00% | 0 | 1 | 5.89 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 4.50 | 4.10 | 6.45 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 5.00 | 3.80 | 3.90 | 4.35 | 0.00 | 0.00% | 0 | 3 | 4.22 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 5.50 | 2.98 | 4.70 | 3.03 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:49 PM EST |
| 6.00 | 2.83 | 2.90 | 3.18 | 0.00 | 0.00% | 0 | 58 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 6.50 | 2.33 | 2.40 | 2.48 | -0.17 | -6.42% | 12 | 61 | 1.31 | 0.99 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 7.00 | 1.70 | 1.93 | 1.90 | -0.32 | -14.42% | 1 | 48 | 1.20 | 0.97 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 7.50 | 1.39 | 1.46 | 1.55 | -0.20 | -11.43% | 146 | 323 | 0.83 | 0.91 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 8.00 | 0.60 | 1.19 | 1.03 | -0.27 | -20.77% | 3 | 262 | 1.04 | 0.80 | 0.23 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 8.50 | 0.64 | 0.67 | 0.70 | -0.20 | -22.23% | 245 | 490 | 0.82 | 0.65 | 0.31 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 9.00 | 0.39 | 0.42 | 0.41 | -0.16 | -28.07% | 207 | 1,979 | 0.84 | 0.48 | 0.34 | -0.03 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 9.50 | 0.21 | 0.24 | 0.23 | -0.18 | -43.91% | 621 | 6,648 | 0.84 | 0.33 | 0.31 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 10.00 | 0.11 | 0.12 | 0.12 | -0.12 | -50.00% | 1,377 | 886 | 0.83 | 0.21 | 0.24 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 10.50 | 0.06 | 0.07 | 0.06 | -0.08 | -57.15% | 485 | 1,629 | 0.86 | 0.12 | 0.17 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 11.00 | 0.02 | 0.04 | 0.04 | -0.05 | -55.56% | 31 | 17,257 | 0.85 | 0.07 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 11.50 | 0.00 | 0.03 | 0.11 | 0.00 | 0.00% | 0 | 2,541 | 0.85 | 0.04 | 0.07 | -0.01 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 191 | 1.10 | 0.02 | 0.04 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 330 | 1.29 | 0.01 | 0.02 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 50 | 2.69 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.24 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.23 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 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 | 0.39 | 0.03 | -0.07 | -70.00% | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 2.50 | 0.00 | 0.39 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:49 PM EST |
| 3.00 | 0.00 | 0.39 | 0.37 | 0.00 | 0.00% | 0 | 4 | 5.37 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:49 PM EST |
| 3.50 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 7 | 4.68 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 2 | 4.10 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:49 PM EST |
| 4.50 | 0.00 | 0.39 | 0.09 | 0.00 | 0.00% | 0 | 9 | 3.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:49 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 49 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.22 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:49 PM EST |
| 6.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.00 | -0.01 | 0.02 | 0.00 | 5/21/2025 | 5/28/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 51 | 1.57 | -0.03 | 0.06 | -0.01 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 7.50 | 0.03 | 0.06 | 0.07 | +0.01 | +16.67% | 2 | 590 | 0.81 | -0.09 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 8.00 | 0.12 | 0.13 | 0.12 | +0.02 | +20.00% | 170 | 321 | 0.82 | -0.20 | 0.23 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 8.50 | 0.27 | 0.30 | 0.29 | +0.06 | +26.09% | 246 | 1,467 | 0.83 | -0.35 | 0.31 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 9.00 | 0.52 | 0.72 | 0.49 | +0.04 | +8.89% | 101 | 298 | 0.83 | -0.52 | 0.34 | -0.03 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 9.50 | 0.68 | 0.89 | 0.82 | -0.15 | -15.47% | 11 | 20 | 0.62 | -0.67 | 0.31 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 10.00 | 0.89 | 1.29 | 1.40 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.79 | 0.24 | -0.02 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 10.50 | 1.65 | 1.73 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.88 | 0.17 | -0.01 | 5/21/2025 | 5/28/2025 3:59:49 PM EST |
| 11.00 | 1.72 | 2.41 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.93 | 0.11 | -0.01 | 5/21/2025 | 5/28/2025 3:59:49 PM EST |
| 11.50 | 2.14 | 2.72 | 4.94 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.96 | 0.07 | -0.01 | 5/7/2025 | 5/28/2025 3:59:49 PM EST |
| 12.00 | 1.40 | 3.20 | % | 0 | 0 | 1.21 | -0.98 | 0.04 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 12.50 | 3.60 | 3.70 | 6.05 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.99 | 0.02 | 0.00 | 5/7/2025 | 5/28/2025 3:59:49 PM EST |
| 13.00 | 4.10 | 4.20 | % | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 14.00 | 5.10 | 5.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 15.00 | 6.10 | 7.65 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 16.00 | 7.10 | 7.50 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 17.00 | 8.10 | 8.20 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |