Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $9.80 as of 6/20/2025 3:43:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.00 | 10.45 | 8.54 | +0.51 | +6.36% | 2 | 11 | 4.51 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 3.00 | 7.00 | 9.55 | 7.54 | -0.02 | -0.27% | 1 | 10 | 4.30 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 3.50 | 5.95 | 9.00 | 6.56 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:04 PM EST |
| 4.00 | 6.10 | 7.10 | 6.72 | +0.36 | +5.66% | 1 | 5 | 3.70 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 4.50 | 5.80 | 7.75 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 5.00 | 4.50 | 5.85 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 5.50 | 4.95 | 5.65 | % | 0 | 0 | 2.09 | 1.00 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 6.00 | 4.10 | 4.60 | 4.74 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.99 | 0.01 | 0.00 | 6/12/2025 | 6/20/2025 4:00:04 PM EST |
| 6.50 | 2.72 | 4.15 | 3.50 | 0.00 | 0.00% | 0 | 6 | 1.30 | 0.98 | 0.02 | 0.00 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 7.00 | 3.50 | 4.10 | 3.48 | 0.00 | 0.00% | 0 | 46 | 1.04 | 0.95 | 0.04 | 0.00 | 6/12/2025 | 6/20/2025 4:00:04 PM EST |
| 7.50 | 1.39 | 3.20 | 2.55 | 0.00 | 0.00% | 0 | 12 | 0.99 | 0.92 | 0.05 | -0.01 | 6/6/2025 | 6/20/2025 4:00:04 PM EST |
| 8.00 | 0.80 | 2.95 | 2.69 | +0.05 | +1.90% | 1 | 2 | 0.93 | 0.88 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 8.50 | 0.53 | 2.73 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.83 | 0.10 | -0.01 | 6/13/2025 | 6/20/2025 4:00:04 PM EST |
| 9.00 | 1.85 | 1.97 | 2.02 | +0.15 | +8.03% | 1 | 46 | 0.80 | 0.77 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 9.50 | 1.52 | 1.93 | 1.56 | +0.54 | +52.95% | 6 | 68 | 0.93 | 0.70 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 10.00 | 1.26 | 1.51 | 1.36 | +0.39 | +40.21% | 5 | 15 | 0.87 | 0.63 | 0.14 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 10.50 | 1.00 | 1.13 | 1.06 | +0.23 | +27.72% | 24 | 54 | 0.81 | 0.56 | 0.14 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 11.00 | 0.81 | 0.91 | 0.90 | +0.31 | +52.55% | 210 | 33 | 0.82 | 0.49 | 0.14 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 11.50 | 0.65 | 0.74 | 0.74 | +0.08 | +12.13% | 102 | 122 | 0.82 | 0.42 | 0.14 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 12.00 | 0.52 | 0.63 | 0.60 | +0.19 | +46.35% | 546 | 259 | 0.84 | 0.36 | 0.13 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 12.50 | 0.42 | 0.52 | 0.52 | +0.04 | +8.34% | 68 | 8 | 0.86 | 0.31 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 13.00 | 0.14 | 0.87 | 0.39 | +0.11 | +39.29% | 12 | 86 | 1.07 | 0.27 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 13.50 | 0.27 | 0.36 | 0.33 | +0.11 | +50.00% | 52 | 2 | 0.88 | 0.23 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 14.00 | 0.22 | 0.30 | 0.29 | +0.11 | +61.12% | 15 | 67 | 0.89 | 0.20 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 15.00 | 0.13 | 0.24 | 0.14 | -0.07 | -33.34% | 10 | 3 | 0.92 | 0.14 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.10 | 0.06 | -0.01 | 6/13/2025 | 6/20/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.39 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.06 | 0.04 | 0.00 | 6/6/2025 | 6/20/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 1.24 | % | 0 | 0 | 1.14 | 0.05 | 0.03 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.16 | % | 0 | 0 | 1.63 | 0.03 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.02 | 0.01 | 0.00 | 6/20/2025 4:00:04 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 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 10 | 4.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 2.13 | 0.07 | 0.00 | 0.00% | 0 | 10 | 3.01 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
| 3.50 | 0.00 | 2.14 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 2.14 | 0.11 | -0.10 | -47.62% | 1 | 5 | 2.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 4.50 | 0.00 | 2.14 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.43 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 5.50 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.47 | 0.38 | 0.00 | 0.00% | 0 | 5 | 1.64 | -0.01 | 0.01 | 0.00 | 6/12/2025 | 6/20/2025 4:00:04 PM EST |
| 6.50 | 0.00 | 0.70 | % | 0 | 0 | 1.51 | -0.02 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.93 | -0.05 | 0.04 | 0.00 | 6/11/2025 | 6/20/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.89 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.25 | -0.08 | 0.05 | -0.01 | 6/11/2025 | 6/20/2025 4:00:04 PM EST |
| 8.00 | 0.14 | 0.20 | 0.17 | -0.15 | -46.88% | 30 | 5,024 | 0.83 | -0.12 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 8.50 | 0.22 | 0.29 | 0.24 | -0.16 | -40.00% | 5 | 38 | 0.81 | -0.17 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 9.00 | 0.33 | 0.44 | 0.39 | -0.13 | -25.00% | 39 | 72 | 0.82 | -0.23 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 9.50 | 0.52 | 1.48 | 0.54 | -0.30 | -35.72% | 12 | 28 | 1.19 | -0.30 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 10.00 | 0.65 | 0.90 | 0.76 | -0.47 | -38.22% | 100 | 26 | 0.84 | -0.37 | 0.14 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 10.50 | 1.00 | 1.10 | 0.98 | -0.36 | -26.87% | 101 | 6 | 0.82 | -0.44 | 0.14 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 11.00 | 1.00 | 2.17 | 1.60 | 0.00 | 0.00% | 0 | 15 | 1.01 | -0.51 | 0.14 | -0.02 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 11.50 | 1.59 | 2.09 | 1.94 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.58 | 0.14 | -0.02 | 6/11/2025 | 6/20/2025 4:00:04 PM EST |
| 12.00 | 1.66 | 2.24 | % | 0 | 0 | 0.76 | -0.64 | 0.13 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 12.50 | 1.34 | 2.50 | % | 0 | 0 | 0.45 | -0.69 | 0.12 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 13.00 | 1.73 | 3.80 | % | 0 | 0 | 0.87 | -0.73 | 0.11 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 13.50 | 2.16 | 4.30 | % | 0 | 0 | 0.78 | -0.77 | 0.10 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 14.00 | 2.25 | 4.35 | % | 0 | 0 | 0.80 | -0.80 | 0.09 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 15.00 | 3.80 | 4.75 | % | 0 | 0 | 0.53 | -0.86 | 0.07 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 16.00 | 5.30 | 7.35 | % | 0 | 0 | 1.03 | -0.90 | 0.06 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 17.00 | 4.95 | 6.65 | % | 0 | 0 | 2.73 | -0.94 | 0.04 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 18.00 | 7.50 | 7.65 | % | 0 | 0 | 1.31 | -0.95 | 0.03 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 19.00 | 8.15 | 9.30 | % | 0 | 0 | 1.22 | -0.97 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 20.00 | 8.25 | 9.60 | % | 0 | 0 | 1.30 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST |