Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $10.40 as of 6/16/2025 8:39:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.75 | 10.35 | 8.29 | +0.11 | +1.35% | 2 | 11 | 7.40 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 3.00 | 6.75 | 8.25 | 7.57 | 0.00 | 0.00% | 0 | 8 | 5.48 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:52 PM EST |
| 3.50 | 5.85 | 8.85 | 6.64 | 0.00 | 0.00% | 0 | 5 | 7.97 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:52 PM EST |
| 4.00 | 5.90 | 6.50 | 5.64 | 0.00 | 0.00% | 0 | 4 | 2.25 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:52 PM EST |
| 4.50 | 5.40 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:52 PM EST |
| 5.00 | 5.20 | 6.15 | 5.23 | 0.00 | 0.00% | 0 | 12 | 1.76 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:52 PM EST |
| 5.50 | 4.85 | 5.00 | 4.60 | 0.00 | 0.00% | 0 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:52 PM EST |
| 6.00 | 2.88 | 4.50 | 4.53 | 0.00 | 0.00% | 0 | 6 | 1.37 | 1.00 | 0.01 | 0.00 | 6/10/2025 | 6/16/2025 3:59:52 PM EST |
| 6.50 | 3.25 | 4.00 | 3.89 | 0.00 | 0.00% | 0 | 7 | 1.19 | 0.99 | 0.01 | 0.00 | 6/11/2025 | 6/16/2025 3:59:52 PM EST |
| 7.00 | 3.40 | 3.50 | 3.30 | +0.30 | +10.00% | 20 | 28 | 2.07 | 0.98 | 0.03 | 0.00 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 7.50 | 1.19 | 3.05 | 2.68 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.95 | 0.05 | -0.01 | 6/9/2025 | 6/16/2025 3:59:52 PM EST |
| 8.00 | 1.48 | 2.57 | 2.12 | 0.00 | 0.00% | 0 | 42 | 0.96 | 0.91 | 0.08 | -0.01 | 6/13/2025 | 6/16/2025 3:59:52 PM EST |
| 8.50 | 2.06 | 2.13 | 1.99 | +0.37 | +22.84% | 24 | 96 | 0.81 | 0.86 | 0.11 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 9.00 | 1.66 | 1.86 | 1.75 | +0.03 | +1.75% | 51 | 20 | 0.86 | 0.79 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 9.50 | 1.33 | 1.50 | 1.41 | +0.34 | +31.78% | 114 | 39 | 0.85 | 0.71 | 0.16 | -0.02 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 10.00 | 1.04 | 1.14 | 0.88 | -0.05 | -5.38% | 1,514 | 97 | 0.81 | 0.62 | 0.18 | -0.02 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 10.50 | 0.79 | 0.95 | 0.82 | +0.17 | +26.16% | 2 | 48 | 0.83 | 0.53 | 0.18 | -0.02 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 11.00 | 0.62 | 0.71 | 0.63 | +0.13 | +26.00% | 1,554 | 251 | 0.83 | 0.44 | 0.18 | -0.02 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 11.50 | 0.45 | 0.51 | 0.47 | +0.10 | +27.03% | 2 | 281 | 0.81 | 0.37 | 0.16 | -0.02 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 12.00 | 0.34 | 0.41 | 0.38 | +0.05 | +15.16% | 56 | 54 | 0.83 | 0.30 | 0.15 | -0.02 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 12.50 | 0.26 | 0.42 | 0.22 | -0.11 | -33.34% | 20 | 87 | 0.90 | 0.25 | 0.13 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 13.00 | 0.20 | 0.25 | 0.24 | -0.01 | -4.00% | 54 | 21 | 0.85 | 0.20 | 0.11 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.89 | 0.13 | -0.05 | -27.78% | 3 | 25 | 0.95 | 0.13 | 0.08 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 15.00 | 0.08 | 0.11 | 0.08 | -0.04 | -33.34% | 115 | 155 | 0.94 | 0.09 | 0.06 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.08 | % | 0 | 0 | 1.07 | 0.05 | 0.04 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.53 | % | 0 | 0 | 1.62 | 0.02 | 0.02 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.53 | % | 0 | 0 | 1.74 | 0.01 | 0.01 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.51 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.01 | 0.01 | 0.00 | 6/9/2025 | 6/16/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.51 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 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 | 0.53 | 0.19 | 0.00 | 0.00% | 0 | 10 | 6.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.61 | 0.01 | 0.00 | 0.00% | 0 | 8 | 4.67 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.49 | 0.10 | 0.00 | 0.00% | 0 | 5 | 3.47 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.49 | 0.01 | 0.00 | 0.00% | 0 | 4 | 3.09 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.29 | 0.13 | 0.00 | 0.00% | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.49 | 0.01 | 0.00 | 0.00% | 0 | 12 | 2.46 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.51 | 0.13 | 0.00 | 0.00% | 0 | 6 | 2.00 | 0.00 | 0.01 | 0.00 | 6/10/2025 | 6/16/2025 3:59:52 PM EST |
| 6.50 | 0.00 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 37 | 1.33 | -0.01 | 0.01 | 0.00 | 6/11/2025 | 6/16/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.43 | 0.11 | 0.00 | 0.00% | 0 | 28 | 1.41 | -0.02 | 0.03 | 0.00 | 6/11/2025 | 6/16/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.07 | 0.07 | -0.04 | -36.37% | 2 | 19 | 0.77 | -0.05 | 0.05 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 8.00 | 0.08 | 0.12 | 0.18 | 0.00 | 0.00% | 0 | 34 | 0.81 | -0.09 | 0.08 | -0.01 | 6/13/2025 | 6/16/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 1.90 | 0.23 | 0.00 | 0.00% | 0 | 27 | 2.06 | -0.14 | 0.11 | -0.01 | 6/11/2025 | 6/16/2025 3:59:52 PM EST |
| 9.00 | 0.26 | 0.31 | 0.29 | -0.15 | -34.10% | 5,181 | 59 | 0.80 | -0.21 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 9.50 | 0.41 | 0.48 | 0.55 | -0.03 | -5.18% | 32 | 24 | 0.80 | -0.29 | 0.16 | -0.02 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 10.00 | 0.62 | 0.70 | 0.91 | 0.00 | 0.00% | 0 | 23 | 0.80 | -0.38 | 0.18 | -0.02 | 6/13/2025 | 6/16/2025 3:59:52 PM EST |
| 10.50 | 0.88 | 0.96 | 1.08 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.47 | 0.18 | -0.02 | 6/11/2025 | 6/16/2025 3:59:52 PM EST |
| 11.00 | 1.17 | 1.84 | % | 0 | 0 | 1.08 | -0.56 | 0.18 | -0.02 | 6/16/2025 3:59:52 PM EST | |||
| 11.50 | 1.53 | 2.43 | % | 0 | 0 | 1.22 | -0.63 | 0.16 | -0.02 | 6/16/2025 3:59:52 PM EST | |||
| 12.00 | 1.11 | 2.65 | 2.02 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.70 | 0.15 | -0.02 | 6/9/2025 | 6/16/2025 3:59:52 PM EST |
| 12.50 | 1.48 | 2.73 | % | 0 | 0 | 0.65 | -0.75 | 0.13 | -0.01 | 6/16/2025 3:59:52 PM EST | |||
| 13.00 | 2.69 | 2.87 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.80 | 0.11 | -0.01 | 6/11/2025 | 6/16/2025 3:59:52 PM EST |
| 14.00 | 2.29 | 4.15 | % | 0 | 0 | 0.79 | -0.87 | 0.08 | -0.01 | 6/16/2025 3:59:52 PM EST | |||
| 15.00 | 4.60 | 4.70 | % | 0 | 0 | 0.94 | -0.91 | 0.06 | -0.01 | 6/16/2025 3:59:52 PM EST | |||
| 16.00 | 4.60 | 5.70 | % | 0 | 0 | 2.21 | -0.95 | 0.04 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 17.00 | 5.20 | 6.70 | % | 0 | 0 | 3.10 | -0.98 | 0.02 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 18.00 | 7.55 | 7.65 | % | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 19.00 | 7.70 | 8.90 | 8.95 | 0.00 | 0.00% | 0 | 1 | 2.78 | -0.99 | 0.01 | 0.00 | 6/9/2025 | 6/16/2025 3:59:52 PM EST |
| 20.00 | 8.00 | 10.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST |