Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $18.05 as of 7/18/2025 3:12:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.05 | 17.00 | 15.53 | 13.83 | 0.00 | 0.00% | 5.18 | 0 | 1 | 9.64 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 4.00 | 13.10 | 15.30 | 14.20 | 14.23 | +0.93 | +7.00% | 3.55 | 1 | 2 | 4.31 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 5.00 | 12.10 | 14.30 | 13.20 | 12.18 | 0.00 | 0.00% | 2.64 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 6.00 | 11.15 | 14.05 | 12.60 | % | 2.10 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 6.50 | 10.80 | 11.55 | 11.18 | % | 1.72 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 7.00 | 10.30 | 11.05 | 10.68 | % | 1.53 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 7.50 | 10.20 | 10.55 | 10.38 | % | 1.38 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 8.00 | 9.90 | 10.05 | 9.98 | 10.00 | % | 1.25 | 1 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 8.50 | 9.30 | 9.55 | 9.43 | % | 1.11 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 9.00 | 8.90 | 9.05 | 8.98 | 8.21 | 0.00 | 0.00% | 1.00 | 0 | 5 | 3.47 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 9.50 | 7.90 | 8.55 | 8.23 | % | 0.87 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 10.00 | 7.95 | 8.05 | 8.00 | 6.50 | 0.00 | 0.00% | 0.80 | 0 | 15 | 3.12 | 0.99 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 10.50 | 7.20 | 7.60 | 7.40 | 4.85 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.36 | 0.99 | 0.01 | 0.00 | 7/2/2025 | 7/18/2025 3:59:58 PM EST |
| 11.00 | 6.20 | 7.40 | 6.80 | 7.07 | 0.00 | 0.00% | 0.62 | 0 | 12 | 1.38 | 0.98 | 0.01 | -0.01 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 11.50 | 6.45 | 7.30 | 6.88 | 6.30 | +2.40 | +61.54% | 0.60 | 2 | 51 | 2.38 | 0.98 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 12.00 | 5.65 | 6.15 | 5.90 | 4.57 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.17 | 0.96 | 0.02 | -0.01 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 12.50 | 5.50 | 5.70 | 5.60 | 4.95 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.16 | 0.95 | 0.02 | -0.01 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 13.00 | 5.05 | 5.20 | 5.13 | 4.37 | 0.00 | 0.00% | 0.39 | 0 | 20 | 0.84 | 0.92 | 0.03 | -0.02 | 7/10/2025 | 7/18/2025 3:59:58 PM EST |
| 13.50 | 4.55 | 4.70 | 4.63 | 3.80 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.89 | 0.91 | 0.04 | -0.02 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 14.00 | 4.15 | 4.30 | 4.23 | 4.13 | 0.00 | 0.00% | 0.30 | 0 | 50 | 0.91 | 0.88 | 0.05 | -0.02 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 14.50 | 3.75 | 3.85 | 3.80 | 3.42 | -0.11 | -3.12% | 0.26 | 44 | 97 | 0.90 | 0.86 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 15.00 | 2.85 | 3.45 | 3.15 | 3.04 | -0.46 | -13.15% | 0.21 | 51 | 95 | 0.66 | 0.82 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 15.50 | 2.17 | 3.50 | 2.84 | 3.07 | +0.63 | +25.82% | 0.18 | 11 | 132 | 0.77 | 0.79 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 16.00 | 2.61 | 2.73 | 2.67 | 2.47 | -0.03 | -1.20% | 0.17 | 37 | 689 | 0.90 | 0.74 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 16.50 | 2.31 | 2.38 | 2.35 | 2.14 | +0.29 | +15.68% | 0.14 | 52 | 174 | 0.91 | 0.69 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 17.00 | 2.02 | 2.09 | 2.06 | 1.65 | -0.55 | -25.00% | 0.12 | 37 | 444 | 0.91 | 0.64 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 17.50 | 1.75 | 1.83 | 1.79 | 1.74 | 0.00 | 0.00% | 0.10 | 10 | 129 | 0.91 | 0.59 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 18.00 | 1.52 | 1.60 | 1.56 | 1.59 | -0.10 | -5.92% | 0.09 | 127 | 699 | 0.91 | 0.54 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 18.50 | 1.30 | 1.39 | 1.35 | 1.39 | -0.21 | -13.13% | 0.07 | 185 | 28 | 0.91 | 0.49 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 19.00 | 1.14 | 1.20 | 1.17 | 1.20 | +0.10 | +9.10% | 0.06 | 21 | 132 | 0.92 | 0.44 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 19.50 | 0.97 | 1.05 | 1.01 | 0.99 | -0.04 | -3.89% | 0.05 | 229 | 173 | 0.93 | 0.40 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 20.00 | 0.86 | 0.90 | 0.88 | 0.86 | -0.14 | -14.00% | 0.04 | 369 | 343 | 0.94 | 0.35 | 0.09 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 21.00 | 0.62 | 0.68 | 0.65 | 0.65 | -0.13 | -16.67% | 0.03 | 11 | 159 | 0.95 | 0.28 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 22.00 | 0.47 | 0.52 | 0.50 | 0.51 | -0.05 | -8.93% | 0.02 | 45 | 70 | 0.97 | 0.22 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 23.00 | 0.34 | 0.40 | 0.37 | 0.35 | -0.13 | -27.09% | 0.02 | 13 | 32 | 0.99 | 0.18 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 24.00 | 0.25 | 0.31 | 0.28 | 0.36 | +0.05 | +16.13% | 0.01 | 20 | 387 | 1.00 | 0.14 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 25.00 | 0.19 | 0.38 | 0.29 | 0.26 | +0.05 | +23.81% | 0.01 | 29 | 20 | 1.11 | 0.12 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.22 | 0.11 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.10 | 0.10 | 0.04 | -0.02 | 7/7/2025 | 7/18/2025 3:59:58 PM EST |
| 27.00 | 0.11 | 0.17 | 0.14 | 0.14 | -0.06 | -30.00% | 0.01 | 1 | 1 | 1.08 | 0.09 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.27 | 0.06 | 0.02 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 1.31 | 0.05 | 0.02 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 30.00 | 0.02 | 0.85 | 0.44 | % | 0.01 | 0 | 0 | 1.86 | 0.05 | 0.02 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.80 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.02 | 0.01 | -0.01 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 32.00 | 0.01 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 2.36 | 0.02 | 0.01 | -0.01 | 7/18/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 10 | 3.73 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.74 | 0.37 | % | 0.06 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.67 | 0.34 | % | 0.04 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.69 | 0.35 | % | 0.04 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 1.92 | -0.01 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 10.50 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 1.80 | -0.01 | 0.01 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.23 | 0.12 | 0.16 | +0.11 | +220.00% | 0.01 | 5 | 73 | 1.54 | -0.02 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.85 | 0.43 | 0.07 | -0.05 | -41.67% | 0.04 | 30 | 37 | 1.62 | -0.02 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 12.00 | 0.03 | 0.90 | 0.47 | 0.12 | +0.07 | +140.00% | 0.04 | 30 | 77 | 1.94 | -0.04 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.23 | -0.05 | 0.02 | -0.01 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 13.00 | 0.10 | 0.14 | 0.12 | 0.14 | -0.16 | -53.34% | 0.01 | 21 | 28 | 0.95 | -0.08 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.19 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.97 | -0.09 | 0.04 | -0.02 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 37 | 139 | 0.81 | -0.12 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 14.50 | 0.27 | 0.33 | 0.30 | 0.40 | -0.20 | -33.34% | 0.02 | 22 | 14 | 0.91 | -0.14 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 15.00 | 0.38 | 0.50 | 0.44 | 0.42 | 0.00 | 0.00% | 0.03 | 760 | 139 | 0.90 | -0.18 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 15.50 | 0.50 | 0.55 | 0.53 | 0.53 | -0.27 | -33.75% | 0.03 | 32 | 94 | 0.90 | -0.21 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 16.00 | 0.65 | 0.79 | 0.72 | 0.67 | +0.01 | +1.52% | 0.04 | 789 | 79 | 0.90 | -0.26 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 16.50 | 0.82 | 0.88 | 0.85 | 1.13 | +0.26 | +29.89% | 0.05 | 17 | 77 | 0.90 | -0.31 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 17.00 | 1.02 | 1.10 | 1.06 | 1.10 | -0.20 | -15.39% | 0.06 | 46 | 252 | 0.90 | -0.36 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 17.50 | 1.25 | 1.55 | 1.40 | 1.32 | -0.18 | -12.00% | 0.08 | 16 | 141 | 0.96 | -0.41 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 18.00 | 1.51 | 1.63 | 1.57 | 1.60 | 0.00 | 0.00% | 0.09 | 255 | 32 | 0.91 | -0.46 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 18.50 | 1.82 | 1.89 | 1.86 | 1.88 | % | 0.10 | 274 | 0 | 0.91 | -0.51 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 19.00 | 2.13 | 2.31 | 2.22 | 2.24 | +0.05 | +2.29% | 0.12 | 7 | 68 | 0.95 | -0.56 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 19.50 | 2.14 | 2.59 | 2.37 | 2.70 | +0.13 | +5.06% | 0.12 | 22 | 9 | 0.83 | -0.60 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 20.00 | 2.20 | 2.95 | 2.58 | 2.92 | -0.10 | -3.32% | 0.13 | 1 | 5 | 0.74 | -0.65 | 0.09 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 21.00 | 2.66 | 3.70 | 3.18 | % | 0.15 | 0 | 0 | 0.60 | -0.72 | 0.08 | -0.03 | 7/18/2025 3:59:58 PM EST | |||
| 22.00 | 4.45 | 4.55 | 4.50 | 4.38 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.94 | -0.78 | 0.07 | -0.03 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 23.00 | 5.30 | 6.20 | 5.75 | % | 0.25 | 0 | 0 | 1.33 | -0.82 | 0.06 | -0.03 | 7/18/2025 3:59:58 PM EST | |||
| 24.00 | 5.85 | 6.35 | 6.10 | % | 0.25 | 0 | 0 | 1.15 | -0.86 | 0.05 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 25.00 | 7.15 | 7.65 | 7.40 | % | 0.30 | 0 | 0 | 1.08 | -0.88 | 0.04 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 26.00 | 8.10 | 8.60 | 8.35 | % | 0.32 | 0 | 0 | 1.26 | -0.90 | 0.04 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 27.00 | 9.10 | 9.20 | 9.15 | % | 0.34 | 0 | 0 | 1.27 | -0.91 | 0.03 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 28.00 | 10.05 | 10.25 | 10.15 | % | 0.36 | 0 | 0 | 1.35 | -0.94 | 0.02 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 29.00 | 11.05 | 11.25 | 11.15 | % | 0.38 | 0 | 0 | 1.43 | -0.95 | 0.02 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 30.00 | 12.00 | 12.30 | 12.15 | % | 0.41 | 0 | 0 | 2.23 | -0.95 | 0.02 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 31.00 | 13.00 | 13.45 | 13.23 | % | 0.43 | 0 | 0 | 1.57 | -0.98 | 0.01 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 32.00 | 14.00 | 14.60 | 14.30 | % | 0.45 | 0 | 0 | 2.71 | -0.98 | 0.01 | -0.01 | 7/18/2025 3:59:58 PM EST |