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 | 6.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 2.50 | 3.65 | 3.85 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.00 | 2.57 | 3.80 | 3.58 | -0.24 | -6.29% | 1 | 1 | 1.40 | 0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 3.50 | 2.11 | 2.97 | 3.03 | % | 1 | 0 | 1.28 | 0.97 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 4.00 | 1.16 | 2.69 | % | 0 | 0 | 1.16 | 0.94 | 0.06 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 4.50 | 0.76 | 2.17 | % | 0 | 0 | 0.90 | 0.88 | 0.10 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 0.88 | 1.65 | % | 0 | 0 | 0.65 | 0.81 | 0.14 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 5.50 | 1.08 | 1.16 | 1.39 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.71 | 0.18 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 0.45 | 0.89 | % | 0 | 0 | 0.68 | 0.61 | 0.20 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 6.50 | 0.58 | 0.67 | 0.84 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.50 | 0.21 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 0.42 | 0.50 | 0.63 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.40 | 0.21 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 7.50 | 0.30 | 0.42 | 0.32 | % | 2 | 0 | 0.91 | 0.32 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 8.00 | 0.20 | 0.34 | 0.36 | +0.01 | +2.86% | 1 | 14 | 0.99 | 0.25 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.50 | 0.15 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.19 | 0.15 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 0.11 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 35 | 0.94 | 0.15 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 9.50 | 0.07 | 0.12 | 0.17 | % | 40 | 0 | 0.95 | 0.11 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 10.00 | 0.04 | 0.68 | % | 0 | 0 | 1.87 | 0.09 | 0.08 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.50 | 0.00 | 1.80 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.06 | 0.07 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 1.30 | % | 0 | 0 | 1.09 | 0.05 | 0.05 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.50 | 0.00 | 1.11 | % | 0 | 0 | 2.80 | 0.03 | 0.04 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 12.50 | 0.00 | 1.10 | % | 0 | 0 | 2.94 | 0.01 | 0.02 | 0.00 | 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 | 0.43 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 2.50 | 0.00 | 0.28 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.33 | 0.13 | +0.08 | +160.00% | 1 | 1 | 1.83 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 3.50 | 0.00 | 0.30 | 0.05 | % | 1 | 0 | 1.40 | -0.03 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 4.00 | 0.05 | 0.51 | % | 0 | 0 | 1.84 | -0.06 | 0.06 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 4.50 | 0.10 | 0.16 | % | 0 | 0 | 0.96 | -0.12 | 0.10 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 0.20 | 0.27 | % | 0 | 0 | 0.93 | -0.19 | 0.14 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 5.50 | 0.36 | 0.43 | % | 0 | 0 | 0.92 | -0.29 | 0.18 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 0.58 | 0.65 | 0.59 | % | 4 | 0 | 0.91 | -0.39 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 6.50 | 0.86 | 1.12 | 0.91 | % | 150 | 0 | 0.90 | -0.50 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 7.00 | 1.18 | 1.36 | % | 0 | 0 | 0.97 | -0.60 | 0.21 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 7.50 | 1.56 | 1.64 | % | 0 | 0 | 0.89 | -0.68 | 0.19 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 8.00 | 1.42 | 2.44 | % | 0 | 0 | 0.80 | -0.75 | 0.17 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 8.50 | 2.40 | 2.79 | % | 0 | 0 | 1.20 | -0.81 | 0.15 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 9.00 | 1.77 | 3.35 | % | 0 | 0 | 0.96 | -0.85 | 0.12 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 9.50 | 2.68 | 3.40 | % | 0 | 0 | 0.50 | -0.89 | 0.10 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 3.20 | 3.90 | % | 0 | 0 | 1.09 | -0.91 | 0.08 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.50 | 3.85 | 4.75 | % | 0 | 0 | 1.64 | -0.94 | 0.07 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.00 | 4.75 | 5.05 | % | 0 | 0 | 1.25 | -0.95 | 0.05 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.50 | 5.25 | 5.60 | % | 0 | 0 | 3.39 | -0.97 | 0.04 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 12.50 | 5.45 | 8.10 | % | 0 | 0 | 3.55 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST |