Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $9.12 as of 5/27/2025 3:12:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.80 | 8.60 | 5.60 | 0.00 | 0.00% | 0 | 10 | 6.24 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:58:49 PM EST |
| 2.00 | 6.50 | 8.00 | 4.50 | 0.00 | 0.00% | 0 | 12 | 5.31 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:49 PM EST |
| 3.00 | 6.15 | 6.25 | 5.70 | 0.00 | 0.00% | 0 | 71 | 1.78 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:49 PM EST |
| 4.00 | 5.15 | 5.25 | 5.05 | 0.00 | 0.00% | 0 | 221 | 1.32 | 0.99 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 2:58:49 PM EST |
| 5.00 | 4.20 | 4.30 | 4.30 | +0.05 | +1.18% | 100 | 938 | 1.14 | 0.97 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 6.00 | 3.25 | 3.35 | 3.25 | 0.00 | 0.00% | 0 | 1,229 | 0.92 | 0.92 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 7.00 | 2.30 | 2.50 | 2.53 | +0.12 | +4.98% | 27 | 2,208 | 0.84 | 0.84 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 8.00 | 1.75 | 1.80 | 1.77 | +0.02 | +1.15% | 54 | 5,948 | 0.82 | 0.73 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 9.00 | 1.22 | 1.26 | 1.23 | -0.07 | -5.39% | 235 | 2,754 | 0.82 | 0.59 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 10.00 | 0.83 | 0.87 | 0.89 | -0.07 | -7.30% | 575 | 7,112 | 0.84 | 0.45 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 11.00 | 0.57 | 0.60 | 0.59 | -0.11 | -15.72% | 406 | 17,070 | 0.86 | 0.35 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 12.00 | 0.40 | 0.42 | 0.40 | -0.10 | -20.00% | 701 | 5,668 | 0.88 | 0.26 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 13.00 | 0.30 | 0.31 | 0.31 | -0.07 | -18.43% | 218 | 8,653 | 0.91 | 0.20 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 14.00 | 0.21 | 0.24 | 0.28 | +0.02 | +7.70% | 10 | 2,480 | 0.94 | 0.16 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 15.00 | 0.16 | 0.18 | 0.19 | -0.04 | -17.40% | 237 | 6,116 | 0.96 | 0.12 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 16.00 | 0.12 | 0.14 | 0.15 | -0.05 | -25.00% | 200 | 985 | 0.97 | 0.10 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 17.00 | 0.10 | 0.12 | 0.12 | -0.02 | -14.29% | 3 | 6,395 | 1.02 | 0.08 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 18.00 | 0.07 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 5,585 | 1.03 | 0.06 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 19.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 835 | 1.12 | 0.04 | 0.03 | 0.00 | 5/19/2025 | 5/27/2025 2:58:49 PM EST |
| 20.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 3,236 | 1.41 | 0.03 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 2:58:49 PM EST |
| 21.00 | 0.00 | 0.29 | 0.27 | 0.00 | 0.00% | 0 | 823 | 1.56 | 0.02 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:58:49 PM EST |
| 22.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 10,705 | 1.21 | 0.02 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 23.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 626 | 1.54 | 0.01 | 0.01 | 0.00 | 4/2/2025 | 5/27/2025 2:58:49 PM EST |
| 24.00 | 0.00 | 0.31 | 0.49 | 0.00 | 0.00% | 0 | 125 | 1.75 | 0.01 | 0.01 | 0.00 | 2/14/2025 | 5/27/2025 2:58:49 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,206 | 1.63 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 5/27/2025 2:58:49 PM EST |
| 26.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 25 | 1.83 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 2:58:49 PM EST |
| 27.00 | 0.00 | 0.30 | 1.30 | 0.00 | 0.00% | 0 | 30 | 1.88 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/27/2025 2:58:49 PM EST |
| 28.00 | 0.00 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 41 | 1.90 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 2:58:49 PM EST |
| 29.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 1,647 | 1.94 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 30.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 8,209 | 1.33 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:49 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 | 0.22 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 2.00 | 0.00 | 0.22 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:49 PM EST |
| 4.00 | 0.00 | 0.04 | 0.15 | 0.00 | 0.00% | 0 | 3,828 | 1.24 | -0.01 | 0.01 | 0.00 | 5/2/2025 | 5/27/2025 2:58:49 PM EST |
| 5.00 | 0.03 | 0.06 | 0.04 | -0.02 | -33.34% | 77 | 4,471 | 0.95 | -0.03 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 6.00 | 0.10 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 2,122 | 0.88 | -0.08 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 7.00 | 0.25 | 0.27 | 0.26 | -0.06 | -18.75% | 28 | 1,684 | 0.82 | -0.16 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 8.00 | 0.54 | 0.57 | 0.54 | -0.11 | -16.93% | 55 | 6,574 | 0.82 | -0.27 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 9.00 | 1.00 | 1.03 | 1.03 | -0.14 | -11.97% | 279 | 564 | 0.82 | -0.41 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 10.00 | 1.61 | 1.65 | 1.64 | -0.12 | -6.82% | 7 | 815 | 0.83 | -0.55 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 11.00 | 2.33 | 2.48 | 2.49 | 0.00 | 0.00% | 0 | 448 | 0.85 | -0.65 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 12.00 | 3.15 | 3.25 | 3.40 | 0.00 | 0.00% | 0 | 199 | 0.86 | -0.74 | 0.11 | -0.01 | 5/21/2025 | 5/27/2025 2:58:49 PM EST |
| 13.00 | 4.05 | 4.15 | 4.20 | -0.55 | -11.58% | 1 | 2,738 | 0.90 | -0.80 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 14.00 | 4.95 | 5.05 | 2.74 | 0.00 | 0.00% | 0 | 99 | 0.95 | -0.84 | 0.07 | -0.01 | 2/19/2025 | 5/27/2025 2:58:49 PM EST |
| 15.00 | 5.90 | 6.00 | 9.15 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.88 | 0.06 | -0.01 | 4/4/2025 | 5/27/2025 2:58:49 PM EST |
| 16.00 | 6.85 | 6.95 | 9.30 | 0.00 | 0.00% | 0 | 8 | 0.96 | -0.90 | 0.05 | -0.01 | 3/13/2025 | 5/27/2025 2:58:49 PM EST |
| 17.00 | 7.85 | 7.95 | 9.85 | 0.00 | 0.00% | 0 | 746 | 0.94 | -0.92 | 0.04 | 0.00 | 5/9/2025 | 5/27/2025 2:58:49 PM EST |
| 18.00 | 8.80 | 8.90 | 9.85 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.94 | 0.03 | 0.00 | 5/14/2025 | 5/27/2025 2:58:49 PM EST |
| 19.00 | 9.80 | 9.90 | % | 0 | 0 | 1.20 | -0.96 | 0.03 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 20.00 | 10.80 | 10.90 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.97 | 0.02 | 0.00 | 3/11/2025 | 5/27/2025 2:58:49 PM EST |
| 21.00 | 11.80 | 11.90 | % | 0 | 0 | 1.33 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 22.00 | 12.80 | 12.90 | % | 0 | 0 | 1.39 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 23.00 | 13.75 | 13.95 | % | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 24.00 | 14.65 | 15.15 | % | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 25.00 | 15.20 | 15.90 | 14.75 | 0.00 | 0.00% | 0 | 2 | 1.54 | -0.99 | 0.01 | 0.00 | 1/21/2025 | 5/27/2025 2:58:49 PM EST |
| 26.00 | 16.80 | 16.90 | 15.85 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 2:58:49 PM EST |
| 27.00 | 17.80 | 17.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 28.00 | 18.80 | 18.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 29.00 | 19.80 | 19.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 30.00 | 20.30 | 20.90 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST |