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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.50 | 9.05 | 8.26 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 2.00 | 6.90 | 8.35 | 6.86 | 0.00 | 0.00% | 0 | 3 | 9.03 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:51 PM EST |
| 2.50 | 6.30 | 8.35 | 7.26 | +1.34 | +22.64% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 3.00 | 5.90 | 7.35 | 6.54 | +0.46 | +7.57% | 1 | 9 | 6.68 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 3.50 | 5.40 | 6.85 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 4.00 | 4.95 | 6.75 | 4.54 | 0.00 | 0.00% | 0 | 5 | 6.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:51 PM EST |
| 4.50 | 4.40 | 5.90 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 5.00 | 4.60 | 4.95 | 4.13 | 0.00 | 0.00% | 0 | 111 | 2.87 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:51 PM EST |
| 5.50 | 3.95 | 5.25 | 4.00 | 0.00 | 0.00% | 0 | 1 | 4.66 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 6.00 | 3.70 | 3.80 | 3.92 | +0.47 | +13.63% | 7 | 670 | 1.63 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 6.50 | 3.20 | 3.30 | 2.88 | +0.87 | +43.29% | 2 | 2 | 1.40 | 0.99 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 7.00 | 2.59 | 2.81 | 2.85 | +0.74 | +35.08% | 104 | 3,489 | 1.22 | 0.98 | 0.03 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 7.50 | 2.22 | 2.38 | 2.30 | +0.26 | +12.75% | 2 | 6 | 1.02 | 0.95 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 8.00 | 1.78 | 1.84 | 1.85 | +0.62 | +50.41% | 121 | 2,837 | 0.84 | 0.90 | 0.11 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 8.50 | 1.23 | 1.41 | 1.55 | +0.73 | +89.03% | 16 | 1,229 | 0.64 | 0.82 | 0.17 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 9.00 | 0.97 | 1.03 | 1.09 | +0.54 | +98.19% | 6,696 | 9,399 | 0.76 | 0.72 | 0.22 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 9.50 | 0.67 | 0.71 | 0.69 | +0.32 | +86.49% | 830 | 4,806 | 0.75 | 0.59 | 0.26 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 10.00 | 0.45 | 0.49 | 0.49 | +0.27 | +122.73% | 467 | 10,044 | 0.77 | 0.46 | 0.26 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 10.50 | 0.29 | 0.33 | 0.32 | +0.04 | +14.29% | 4,626 | 328 | 0.79 | 0.35 | 0.24 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 11.00 | 0.19 | 0.21 | 0.21 | +0.08 | +61.54% | 268 | 5,691 | 0.80 | 0.26 | 0.20 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 11.50 | 0.13 | 0.15 | 0.17 | +0.09 | +112.50% | 20 | 669 | 0.84 | 0.19 | 0.16 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.13 | 0.09 | 0.00 | 0.00% | 60 | 734 | 0.95 | 0.14 | 0.13 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 13.00 | 0.04 | 0.06 | 0.07 | +0.02 | +40.00% | 2,108 | 122 | 0.93 | 0.08 | 0.08 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 1 | 73 | 1.19 | 0.03 | 0.04 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 175 | 1.32 | 0.02 | 0.02 | 0.00 | 5/21/2025 | 6/6/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 178 | 1.51 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 6/6/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.20 | 0.06 | +0.05 | +500.00% | 1 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.44 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 1.02 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 1.03 | % | 0 | 0 | 9.79 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | +0.09 | +900.00% | 1 | 5 | 4.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.61 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 7 | 4.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.45 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 502 | 2.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.46 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.02 | -0.04 | -66.67% | 3 | 695 | 1.29 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 180 | 2.00 | -0.01 | 0.01 | 0.00 | 5/30/2025 | 6/6/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.15 | 0.05 | +0.02 | +66.67% | 96 | 3,267 | 1.48 | -0.02 | 0.03 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 7.50 | 0.03 | 0.12 | 0.04 | -0.01 | -20.00% | 130 | 3,854 | 0.99 | -0.05 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 8.00 | 0.05 | 0.07 | 0.06 | -0.10 | -62.50% | 433 | 1,593 | 0.77 | -0.10 | 0.11 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 0.14 | 0.13 | -0.18 | -58.07% | 60 | 833 | 0.78 | -0.18 | 0.17 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 9.00 | 0.23 | 0.27 | 0.24 | -0.35 | -59.33% | 1,018 | 1,793 | 0.74 | -0.28 | 0.22 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 9.50 | 0.43 | 0.46 | 0.42 | -0.52 | -55.32% | 584 | 506 | 0.74 | -0.41 | 0.26 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 10.00 | 0.70 | 0.74 | 0.72 | -0.58 | -44.62% | 666 | 426 | 0.75 | -0.54 | 0.26 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 10.50 | 1.04 | 1.08 | 1.05 | % | 45 | 0 | 0.77 | -0.65 | 0.24 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST | |
| 11.00 | 1.43 | 1.65 | 2.23 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.74 | 0.20 | -0.02 | 6/3/2025 | 6/6/2025 3:59:51 PM EST |
| 11.50 | 1.84 | 1.93 | % | 0 | 0 | 0.80 | -0.81 | 0.16 | -0.02 | 6/6/2025 3:59:51 PM EST | |||
| 12.00 | 2.16 | 2.50 | % | 0 | 0 | 0.92 | -0.86 | 0.13 | -0.01 | 6/6/2025 3:59:51 PM EST | |||
| 13.00 | 3.25 | 3.50 | % | 0 | 0 | 1.07 | -0.92 | 0.08 | -0.01 | 6/6/2025 3:59:51 PM EST | |||
| 14.00 | 3.95 | 5.10 | % | 0 | 0 | 1.26 | -0.97 | 0.04 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 15.00 | 5.20 | 6.10 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.98 | 0.02 | 0.00 | 5/27/2025 | 6/6/2025 3:59:51 PM EST |
| 16.00 | 5.65 | 6.75 | % | 0 | 0 | 2.52 | -1.00 | 0.01 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 17.00 | 6.25 | 7.35 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST |