Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $8.95 as of 6/6/2025 3:39:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.95 | 9.85 | 7.30 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:51 PM EST |
| 2.50 | 6.45 | 9.35 | 5.31 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:51 PM EST |
| 3.00 | 5.95 | 8.85 | 5.91 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:51 PM EST |
| 3.50 | 5.45 | 8.35 | 5.39 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:51 PM EST |
| 4.00 | 4.95 | 7.85 | 4.82 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:51 PM EST |
| 4.50 | 4.45 | 7.35 | 3.00 | 0.00 | 0.00% | 0 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 3:59:51 PM EST |
| 5.00 | 4.50 | 6.85 | 4.23 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:51 PM EST |
| 5.50 | 3.45 | 6.35 | 3.75 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:51 PM EST |
| 6.00 | 3.50 | 5.85 | 3.88 | +0.40 | +11.50% | 6 | 7 | 9.24 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 6.50 | 3.20 | 3.30 | 2.81 | +0.25 | +9.77% | 2 | 25 | 1.96 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 7.00 | 2.72 | 2.79 | 2.88 | +0.49 | +20.51% | 15 | 140 | 1.52 | 1.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 7.50 | 2.11 | 2.75 | 2.26 | +0.53 | +30.64% | 7 | 20 | 2.86 | 0.99 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 8.00 | 1.71 | 1.81 | 1.93 | +0.91 | +89.22% | 79 | 207 | 1.19 | 0.97 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 8.50 | 1.26 | 1.34 | 1.45 | +0.79 | +119.70% | 118 | 568 | 0.75 | 0.90 | 0.16 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 9.00 | 0.84 | 0.92 | 0.85 | +0.47 | +123.69% | 274 | 1,518 | 0.79 | 0.79 | 0.28 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 9.50 | 0.51 | 0.53 | 0.54 | +0.33 | +157.15% | 816 | 5,540 | 0.76 | 0.62 | 0.39 | -0.03 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 10.00 | 0.29 | 0.31 | 0.30 | +0.16 | +114.29% | 7,166 | 5,103 | 0.77 | 0.42 | 0.40 | -0.03 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 10.50 | 0.14 | 0.17 | 0.16 | +0.07 | +77.78% | 1,188 | 4,898 | 0.77 | 0.26 | 0.31 | -0.03 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 11.00 | 0.08 | 0.10 | 0.09 | 0.00 | 0.00% | 740 | 2,314 | 0.83 | 0.17 | 0.22 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.07 | 0.06 | -0.01 | -14.29% | 26 | 160 | 0.99 | 0.10 | 0.15 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 12.00 | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 1,615 | 838 | 0.98 | 0.07 | 0.10 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 12.50 | 0.01 | 0.13 | 0.03 | -0.07 | -70.00% | 4 | 19 | 1.17 | 0.04 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.55 | 0.00 | 0.01 | 0.00 | 6/4/2025 | 6/6/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 129 | 1 | 1.43 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.66 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 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 | 0.52 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.73 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.73 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.73 | 0.13 | 0.00 | 0.00% | 0 | 2 | 8.89 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.73 | 0.12 | 0.00 | 0.00% | 0 | 2 | 7.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.74 | % | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.78 | % | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.86 | 0.05 | 0.00 | 0.00% | 0 | 17 | 6.05 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 40 | 2.81 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 5,033 | 3.89 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 5 | 67 | 1.17 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 7.50 | 0.01 | 0.38 | 0.02 | -0.01 | -33.34% | 195 | 552 | 1.72 | -0.01 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 8.00 | 0.02 | 0.20 | 0.03 | -0.05 | -62.50% | 197 | 656 | 1.22 | -0.03 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 8.50 | 0.04 | 0.07 | 0.05 | -0.16 | -76.19% | 475 | 1,517 | 0.80 | -0.10 | 0.16 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 9.00 | 0.11 | 0.13 | 0.13 | -0.27 | -67.50% | 1,297 | 221 | 0.75 | -0.21 | 0.28 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 9.50 | 0.28 | 0.29 | 0.27 | -0.51 | -65.39% | 138 | 1,398 | 0.73 | -0.38 | 0.39 | -0.03 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 10.00 | 0.54 | 0.58 | 0.54 | -0.46 | -46.00% | 852 | 504 | 0.76 | -0.58 | 0.40 | -0.03 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 10.50 | 0.89 | 1.11 | 0.87 | % | 51 | 0 | 0.77 | -0.74 | 0.31 | -0.03 | 6/6/2025 | 6/6/2025 3:59:51 PM EST | |
| 11.00 | 0.95 | 1.58 | % | 0 | 0 | 1.00 | -0.83 | 0.22 | -0.02 | 6/6/2025 3:59:51 PM EST | |||
| 11.50 | 1.49 | 1.88 | % | 0 | 0 | 1.24 | -0.90 | 0.15 | -0.01 | 6/6/2025 3:59:51 PM EST | |||
| 12.00 | 2.13 | 2.50 | % | 0 | 0 | 1.65 | -0.93 | 0.10 | -0.01 | 6/6/2025 3:59:51 PM EST | |||
| 12.50 | 2.59 | 4.70 | % | 0 | 0 | 5.23 | -0.96 | 0.06 | -0.01 | 6/6/2025 3:59:51 PM EST | |||
| 13.00 | 2.99 | 5.20 | % | 0 | 0 | 5.45 | -1.00 | 0.01 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 14.00 | 4.20 | 5.20 | % | 0 | 0 | 1.78 | -1.00 | 0.01 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 15.00 | 5.25 | 5.35 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 16.00 | 6.00 | 7.75 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 17.00 | 6.80 | 7.35 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST |