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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.00 | 10.65 | 9.60 | +1.24 | +14.84% | 1 | 52 | 8.31 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 2.00 | 8.00 | 9.45 | 8.08 | 0.00 | 0.00% | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
| 3.00 | 7.40 | 7.60 | 6.50 | 0.00 | 0.00% | 0 | 94 | 1.99 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 4:00:04 PM EST |
| 4.00 | 5.55 | 8.40 | 5.60 | 0.00 | 0.00% | 0 | 26 | 1.53 | 0.99 | 0.01 | 0.00 | 6/4/2025 | 6/20/2025 4:00:04 PM EST |
| 5.00 | 5.50 | 5.60 | 4.85 | 0.00 | 0.00% | 0 | 25 | 1.32 | 0.96 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 6.00 | 4.55 | 4.65 | 4.35 | +0.53 | +13.88% | 3 | 764 | 0.92 | 0.93 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 7.00 | 3.65 | 3.75 | 3.77 | +0.65 | +20.84% | 225 | 1,700 | 0.86 | 0.88 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 8.00 | 2.79 | 2.92 | 2.78 | +0.38 | +15.84% | 14 | 586 | 0.79 | 0.83 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 9.00 | 2.12 | 2.22 | 2.15 | +0.57 | +36.08% | 47 | 2,231 | 0.82 | 0.74 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 10.00 | 1.60 | 1.67 | 1.62 | +0.37 | +29.60% | 1,330 | 4,882 | 0.84 | 0.63 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 11.00 | 1.17 | 1.26 | 1.32 | +0.33 | +33.34% | 832 | 2,422 | 0.85 | 0.51 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 12.00 | 0.85 | 0.94 | 0.86 | +0.22 | +34.38% | 316 | 7,514 | 0.86 | 0.41 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 13.00 | 0.65 | 0.72 | 0.67 | +0.18 | +36.74% | 573 | 7,059 | 0.89 | 0.33 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 14.00 | 0.50 | 0.56 | 0.47 | +0.07 | +17.50% | 4,457 | 5,291 | 0.91 | 0.27 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 15.00 | 0.37 | 0.43 | 0.41 | +0.01 | +2.50% | 1,129 | 2,688 | 0.93 | 0.22 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 16.00 | 0.29 | 0.33 | 0.31 | +0.10 | +47.62% | 136 | 16,926 | 0.94 | 0.18 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.29 | 0.26 | -0.02 | -7.15% | 5 | 138 | 0.86 | 0.14 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 18.00 | 0.15 | 0.36 | 0.26 | 0.00 | 0.00% | 0 | 69 | 1.04 | 0.11 | 0.05 | -0.01 | 6/10/2025 | 6/20/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 103 | 1.09 | 0.09 | 0.04 | -0.01 | 6/9/2025 | 6/20/2025 4:00:04 PM EST |
| 20.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,342 | 1.00 | 0.08 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 249 | 1.15 | 0.06 | 0.03 | 0.00 | 6/5/2025 | 6/20/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 69 | 1.18 | 0.05 | 0.02 | 0.00 | 3/24/2025 | 6/20/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 266 | 1.28 | 0.03 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.46 | 0.02 | 0.01 | 0.00 | 5/20/2025 | 6/20/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 766 | 1.50 | 0.02 | 0.01 | 0.00 | 6/12/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.59 | 0.07 | 0.00 | 0.00% | 0 | 4 | 4.55 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 2.09 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.68 | 0.18 | 0.00 | 0.00% | 0 | 102 | 2.42 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/20/2025 4:00:04 PM EST |
| 4.00 | 0.01 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 2,021 | 1.52 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 6/20/2025 4:00:04 PM EST |
| 5.00 | 0.02 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 734 | 1.27 | -0.04 | 0.02 | 0.00 | 6/2/2025 | 6/20/2025 4:00:04 PM EST |
| 6.00 | 0.05 | 0.20 | 0.09 | +0.01 | +12.50% | 7 | 1,598 | 1.03 | -0.07 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 1,568 | 0.91 | -0.12 | 0.05 | -0.01 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 8.00 | 0.11 | 0.44 | 0.32 | -0.08 | -20.00% | 3,355 | 718 | 0.79 | -0.17 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 9.00 | 0.62 | 0.67 | 0.62 | -0.20 | -24.39% | 215 | 885 | 0.85 | -0.26 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 10.00 | 1.05 | 1.13 | 1.12 | -0.30 | -21.13% | 20 | 4,337 | 0.85 | -0.37 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 11.00 | 1.54 | 1.72 | 1.59 | -0.37 | -18.88% | 32 | 252 | 0.84 | -0.49 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 12.00 | 2.28 | 2.39 | 2.28 | -0.26 | -10.24% | 35 | 46 | 0.87 | -0.59 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 13.00 | 3.05 | 3.35 | 2.95 | -0.50 | -14.50% | 2 | 2,978 | 0.95 | -0.67 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 14.00 | 3.90 | 4.00 | 3.55 | 0.00 | 0.00% | 0 | 128 | 0.91 | -0.73 | 0.09 | -0.01 | 2/21/2025 | 6/20/2025 4:00:04 PM EST |
| 15.00 | 4.75 | 4.90 | 5.15 | 0.00 | 0.00% | 0 | 10,018 | 0.93 | -0.78 | 0.08 | -0.01 | 6/9/2025 | 6/20/2025 4:00:04 PM EST |
| 16.00 | 5.35 | 5.80 | 7.38 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.82 | 0.07 | -0.01 | 2/26/2025 | 6/20/2025 4:00:04 PM EST |
| 17.00 | 6.35 | 6.75 | 8.20 | 0.00 | 0.00% | 0 | 117 | 0.83 | -0.86 | 0.06 | -0.01 | 6/3/2025 | 6/20/2025 4:00:04 PM EST |
| 18.00 | 7.20 | 7.70 | 10.69 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.89 | 0.05 | -0.01 | 3/3/2025 | 6/20/2025 4:00:04 PM EST |
| 19.00 | 8.55 | 8.65 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.91 | 0.04 | -0.01 | 3/11/2025 | 6/20/2025 4:00:04 PM EST |
| 20.00 | 9.15 | 9.65 | % | 0 | 0 | 1.09 | -0.92 | 0.03 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 21.00 | 10.45 | 10.65 | % | 0 | 0 | 1.16 | -0.94 | 0.03 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 22.00 | 11.40 | 12.30 | % | 0 | 0 | 1.21 | -0.95 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 23.00 | 12.20 | 12.60 | % | 0 | 0 | 1.27 | -0.97 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 24.00 | 13.30 | 13.65 | % | 0 | 0 | 1.21 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 25.00 | 14.35 | 14.60 | % | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST |