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 | 7.90 | 9.75 | 8.37 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 2.00 | 6.95 | 8.70 | 7.70 | +0.31 | +4.20% | 1 | 16 | 6.50 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 3.00 | 6.70 | 6.80 | 6.82 | +1.12 | +19.65% | 68 | 71 | 2.83 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 4.00 | 5.60 | 5.85 | 5.95 | +0.40 | +7.21% | 4 | 220 | 1.47 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 5.00 | 4.75 | 4.85 | 4.83 | +1.03 | +27.11% | 2 | 838 | 1.32 | 0.98 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 6.00 | 3.80 | 3.85 | 3.85 | +0.31 | +8.76% | 14 | 1,233 | 0.90 | 0.94 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 7.00 | 2.89 | 2.94 | 2.91 | +0.72 | +32.88% | 9 | 2,165 | 0.89 | 0.87 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 8.00 | 1.97 | 2.13 | 2.16 | +0.56 | +35.00% | 110 | 4,901 | 0.74 | 0.79 | 0.09 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 9.00 | 1.43 | 1.50 | 1.46 | +0.47 | +47.48% | 3,691 | 7,887 | 0.81 | 0.67 | 0.13 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 10.00 | 0.93 | 1.02 | 0.98 | +0.32 | +48.49% | 6,819 | 10,381 | 0.83 | 0.52 | 0.15 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 11.00 | 0.66 | 0.70 | 0.65 | +0.21 | +47.73% | 2,948 | 27,232 | 0.85 | 0.38 | 0.15 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 12.00 | 0.45 | 0.49 | 0.51 | +0.19 | +59.38% | 261 | 5,923 | 0.88 | 0.28 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 13.00 | 0.30 | 0.35 | 0.35 | +0.13 | +59.10% | 34 | 12,805 | 0.90 | 0.21 | 0.10 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 14.00 | 0.21 | 0.25 | 0.24 | +0.05 | +26.32% | 30 | 1,949 | 0.92 | 0.17 | 0.08 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 15.00 | 0.16 | 0.19 | 0.18 | +0.05 | +38.47% | 3,798 | 6,470 | 0.96 | 0.14 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 5 | 1,239 | 1.02 | 0.11 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 17.00 | 0.07 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 6,316 | 1.01 | 0.11 | 0.05 | -0.01 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 18.00 | 0.07 | 0.10 | 0.08 | +0.04 | +100.00% | 3 | 5,581 | 1.05 | 0.09 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.28 | 0.12 | 0.00 | 0.00% | 0 | 835 | 1.47 | 0.03 | 0.02 | 0.00 | 5/19/2025 | 6/6/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.07 | 0.08 | +0.04 | +100.00% | 11 | 3,236 | 1.15 | 0.03 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.33 | 0.27 | 0.00 | 0.00% | 0 | 823 | 1.68 | 0.02 | 0.01 | 0.00 | 5/19/2025 | 6/6/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 10,708 | 1.52 | 0.02 | 0.01 | 0.00 | 6/3/2025 | 6/6/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 626 | 1.61 | 0.01 | 0.01 | 0.00 | 4/2/2025 | 6/6/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.31 | 0.49 | 0.00 | 0.00% | 0 | 125 | 1.84 | 0.01 | 0.01 | 0.00 | 2/14/2025 | 6/6/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 1,181 | 1.88 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.62 | 0.40 | 0.00 | 0.00% | 0 | 25 | 2.33 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/6/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.28 | 1.30 | 0.00 | 0.00% | 0 | 30 | 1.95 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 6/6/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 41 | 2.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/6/2025 3:59:51 PM EST |
| 29.00 | 0.02 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 1,650 | 1.54 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 8,209 | 1.55 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 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 | 0.07 | 0.00 | 0.00% | 0 | 16 | 7.07 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.63 | 0.07 | 0.00 | 0.00% | 0 | 4 | 5.26 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.98 | 0.15 | 0.00 | 0.00% | 0 | 3 | 4.76 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/6/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 3,828 | 2.12 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 5.00 | 0.02 | 0.26 | 0.02 | -0.01 | -33.34% | 1 | 4,418 | 1.37 | -0.02 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 6.00 | 0.05 | 0.25 | 0.07 | +0.02 | +40.00% | 2 | 2,017 | 1.12 | -0.06 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 7.00 | 0.12 | 0.14 | 0.13 | -0.08 | -38.10% | 20 | 4,599 | 0.83 | -0.13 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 8.00 | 0.30 | 0.33 | 0.31 | -0.20 | -39.22% | 70 | 7,192 | 0.80 | -0.21 | 0.09 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 9.00 | 0.65 | 0.69 | 0.64 | -0.31 | -32.64% | 97 | 1,166 | 0.80 | -0.33 | 0.13 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 10.00 | 1.19 | 1.24 | 1.09 | -0.56 | -33.94% | 31 | 1,912 | 0.83 | -0.48 | 0.15 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 11.00 | 1.85 | 1.91 | 1.90 | -0.26 | -12.04% | 1 | 450 | 0.84 | -0.62 | 0.15 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 12.00 | 2.63 | 2.90 | 2.60 | -0.39 | -13.05% | 21 | 177 | 0.96 | -0.72 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 13.00 | 3.45 | 3.60 | 4.27 | 0.00 | 0.00% | 0 | 2,738 | 0.89 | -0.79 | 0.10 | -0.01 | 5/28/2025 | 6/6/2025 3:59:51 PM EST |
| 14.00 | 4.40 | 4.50 | 4.45 | +1.71 | +62.41% | 3 | 99 | 0.93 | -0.83 | 0.08 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 15.00 | 5.30 | 5.45 | 9.15 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.86 | 0.07 | -0.01 | 4/4/2025 | 6/6/2025 3:59:51 PM EST |
| 16.00 | 6.25 | 6.40 | 9.30 | 0.00 | 0.00% | 0 | 8 | 1.09 | -0.89 | 0.05 | -0.01 | 3/13/2025 | 6/6/2025 3:59:51 PM EST |
| 17.00 | 7.25 | 7.35 | 9.85 | 0.00 | 0.00% | 0 | 746 | 1.09 | -0.89 | 0.05 | -0.01 | 5/9/2025 | 6/6/2025 3:59:51 PM EST |
| 18.00 | 8.25 | 8.35 | 9.85 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.91 | 0.04 | -0.01 | 5/14/2025 | 6/6/2025 3:59:51 PM EST |
| 19.00 | 9.25 | 9.35 | % | 0 | 0 | 1.26 | -0.97 | 0.02 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 20.00 | 10.25 | 11.20 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.97 | 0.02 | 0.00 | 3/11/2025 | 6/6/2025 3:59:51 PM EST |
| 21.00 | 11.25 | 11.30 | % | 0 | 0 | 1.40 | -0.98 | 0.01 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 22.00 | 12.25 | 12.35 | % | 0 | 0 | 1.32 | -0.98 | 0.01 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 23.00 | 13.05 | 13.35 | % | 0 | 0 | 2.59 | -0.99 | 0.01 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 24.00 | 14.25 | 14.35 | % | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 25.00 | 15.25 | 16.25 | 14.75 | 0.00 | 0.00% | 0 | 2 | 1.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 6/6/2025 3:59:51 PM EST |
| 26.00 | 16.25 | 16.35 | 15.85 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 6/6/2025 3:59:51 PM EST |
| 27.00 | 17.20 | 17.35 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 28.00 | 18.25 | 18.35 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 29.00 | 18.25 | 19.35 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 30.00 | 20.20 | 21.30 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST |