Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $10.17 as of 6/13/2025 3:32:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.05 | 9.10 | 7.67 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 3.00 | 5.30 | 8.95 | 7.08 | -0.25 | -3.42% | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 3.50 | 5.70 | 8.25 | % | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 4.00 | 3.90 | 6.80 | 5.19 | 0.00 | 0.00% | 0 | 1 | 5.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:59 PM EST |
| 4.50 | 4.80 | 7.45 | % | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 5.00 | 4.05 | 6.95 | 5.51 | -0.18 | -3.17% | 1 | 2 | 6.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 5.50 | 4.30 | 4.45 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 6.00 | 3.80 | 3.95 | 4.49 | 0.00 | 0.00% | 0 | 3 | 1.47 | 1.00 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 6.50 | 3.30 | 3.45 | 3.10 | 0.00 | 0.00% | 0 | 130 | 1.27 | 0.99 | 0.02 | 0.00 | 6/5/2025 | 6/13/2025 3:59:59 PM EST |
| 7.00 | 2.69 | 2.97 | 2.67 | -0.63 | -19.10% | 21 | 2 | 1.14 | 0.97 | 0.04 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 7.50 | 1.98 | 2.69 | 2.65 | 0.00 | 0.00% | 0 | 15 | 1.57 | 0.93 | 0.07 | -0.01 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 8.00 | 1.28 | 2.02 | 2.19 | -0.04 | -1.80% | 20 | 44 | 0.89 | 0.88 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 8.50 | 1.23 | 2.30 | 2.07 | 0.00 | 0.00% | 0 | 9 | 1.84 | 0.80 | 0.14 | -0.01 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 9.00 | 1.14 | 1.26 | 1.34 | -0.13 | -8.85% | 1 | 170 | 0.78 | 0.71 | 0.17 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 9.50 | 0.83 | 0.96 | 0.90 | -0.15 | -14.29% | 103 | 571 | 0.78 | 0.61 | 0.19 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 10.00 | 0.65 | 0.73 | 0.67 | -0.35 | -34.32% | 158 | 138 | 0.82 | 0.51 | 0.20 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 10.50 | 0.47 | 0.53 | 0.51 | -0.12 | -19.05% | 75 | 130 | 0.82 | 0.42 | 0.19 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 11.00 | 0.35 | 0.40 | 0.35 | -0.15 | -30.00% | 91 | 120 | 0.85 | 0.34 | 0.18 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 11.50 | 0.23 | 0.29 | 0.27 | -0.10 | -27.03% | 4 | 307 | 0.84 | 0.27 | 0.16 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 12.00 | 0.17 | 0.22 | 0.21 | -0.08 | -27.59% | 13 | 64 | 0.87 | 0.21 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 12.50 | 0.12 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 59 | 0.89 | 0.16 | 0.12 | -0.01 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 13.00 | 0.06 | 0.16 | 0.21 | 0.00 | 0.00% | 0 | 22 | 0.90 | 0.12 | 0.10 | -0.01 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.09 | 0.13 | 0.00 | 0.00% | 0 | 36 | 1.02 | 0.06 | 0.06 | -0.01 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 2.07 | % | 0 | 0 | 3.73 | 0.03 | 0.03 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 2.34 | 0.01 | 0.02 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.69 | % | 0 | 0 | 2.48 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.69 | % | 0 | 0 | 2.55 | 0.00 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.49 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 1.09 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.88 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 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 | 0.74 | 0.01 | 0.00 | 0.00% | 0 | 2 | 8.22 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.81 | 0.01 | 0.00 | 0.00% | 0 | 2 | 6.31 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.65 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 0.40 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.17 | +0.06 | +54.55% | 1 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.62 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.83 | 0.03 | 0.00 | 0.00% | 0 | 21 | 3.19 | 0.00 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.65 | % | 0 | 0 | 2.53 | -0.01 | 0.02 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 33 | 1.56 | -0.03 | 0.04 | 0.00 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 49 | 0.90 | -0.07 | 0.07 | -0.01 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 8.00 | 0.10 | 0.13 | 0.12 | -0.19 | -61.29% | 51 | 7 | 0.81 | -0.12 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 8.50 | 0.19 | 0.23 | 0.23 | +0.07 | +43.75% | 10 | 55 | 0.81 | -0.20 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 9.00 | 0.34 | 0.65 | 0.36 | +0.11 | +44.00% | 5 | 5,068 | 0.99 | -0.29 | 0.17 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 9.50 | 0.54 | 0.57 | 0.56 | +0.11 | +24.45% | 62 | 512 | 0.80 | -0.39 | 0.19 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 10.00 | 0.80 | 0.85 | 0.81 | +0.17 | +26.57% | 3 | 20 | 0.81 | -0.49 | 0.20 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 10.50 | 1.11 | 1.39 | 1.16 | -0.08 | -6.46% | 4 | 33 | 0.94 | -0.58 | 0.19 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 11.00 | 1.31 | 1.70 | 1.53 | 0.00 | 0.00% | 0 | 38 | 0.82 | -0.66 | 0.18 | -0.02 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 11.50 | 1.07 | 2.66 | % | 0 | 0 | 1.89 | -0.73 | 0.16 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 12.00 | 1.36 | 2.65 | % | 0 | 0 | 1.38 | -0.79 | 0.14 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 12.50 | 2.55 | 4.65 | % | 0 | 0 | 0.99 | -0.84 | 0.12 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 13.00 | 3.20 | 3.55 | % | 0 | 0 | 0.87 | -0.88 | 0.10 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 14.00 | 2.72 | 4.80 | % | 0 | 0 | 2.33 | -0.94 | 0.06 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 15.00 | 5.10 | 5.25 | 5.05 | 0.00 | 0.00% | 0 | 15 | 1.27 | -0.97 | 0.03 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 16.00 | 6.10 | 6.30 | % | 0 | 0 | 1.82 | -0.99 | 0.02 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 17.00 | 7.10 | 7.25 | % | 0 | 0 | 2.35 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 17.50 | 7.60 | 7.75 | % | 0 | 0 | 1.60 | -1.00 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 18.00 | 7.05 | 9.45 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 19.00 | 9.10 | 9.70 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 20.00 | 10.10 | 10.85 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |