Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $7.75 as of 5/16/2025 3:21:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.65 | 7.75 | 6.90 | 0.00 | 0.00% | 0 | 48 | 3.77 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 2.00 | 6.25 | 7.10 | 6.39 | % | 2 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST | |
| 3.00 | 5.40 | 5.55 | 5.20 | 0.00 | 0.00% | 0 | 94 | 1.35 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 4.00 | 4.00 | 4.60 | 2.69 | 0.00 | 0.00% | 0 | 26 | 0.59 | 0.97 | 0.02 | 0.00 | 5/6/2025 | 5/16/2025 3:59:52 PM EST |
| 5.00 | 3.55 | 3.80 | 2.06 | 0.00 | 0.00% | 0 | 46 | 1.01 | 0.92 | 0.04 | 0.00 | 4/25/2025 | 5/16/2025 3:59:52 PM EST |
| 6.00 | 2.66 | 3.10 | 2.87 | +0.56 | +24.25% | 472 | 150 | 0.90 | 0.85 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 7.00 | 2.10 | 2.21 | 2.35 | +0.73 | +45.07% | 239 | 2,469 | 0.85 | 0.75 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 8.00 | 1.48 | 1.64 | 1.73 | +0.54 | +45.38% | 111 | 648 | 0.80 | 0.64 | 0.11 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 9.00 | 1.20 | 1.35 | 1.22 | +0.33 | +37.08% | 654 | 2,102 | 0.88 | 0.53 | 0.11 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 10.00 | 0.90 | 0.95 | 0.91 | +0.28 | +44.45% | 754 | 4,258 | 0.86 | 0.44 | 0.11 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 11.00 | 0.70 | 0.72 | 0.72 | +0.32 | +80.00% | 212 | 2,006 | 0.87 | 0.35 | 0.10 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 12.00 | 0.55 | 0.56 | 0.58 | +0.23 | +65.72% | 23 | 6,454 | 0.89 | 0.29 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 13.00 | 0.42 | 0.45 | 0.46 | +0.19 | +70.37% | 65 | 6,572 | 0.91 | 0.24 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 14.00 | 0.29 | 0.36 | 0.30 | +0.03 | +11.12% | 10 | 4,222 | 0.90 | 0.19 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 15.00 | 0.23 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 1,777 | 1.07 | 0.16 | 0.06 | -0.01 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 16.00 | 0.19 | 0.24 | 0.20 | +0.07 | +53.85% | 200 | 852 | 0.95 | 0.13 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 17.00 | 0.10 | 0.43 | 0.17 | -0.21 | -55.27% | 16 | 134 | 1.05 | 0.11 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 18.00 | 0.11 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 49 | 1.01 | 0.09 | 0.04 | 0.00 | 3/27/2025 | 5/16/2025 3:59:52 PM EST |
| 19.00 | 0.03 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 25 | 1.18 | 0.07 | 0.03 | 0.00 | 3/18/2025 | 5/16/2025 3:59:52 PM EST |
| 20.00 | 0.08 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 234 | 1.04 | 0.06 | 0.03 | 0.00 | 5/13/2025 | 5/16/2025 3:59:52 PM EST |
| 21.00 | 0.08 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 238 | 1.05 | 0.05 | 0.03 | 0.00 | 4/4/2025 | 5/16/2025 3:59:52 PM EST |
| 22.00 | 0.03 | 0.33 | 0.09 | 0.00 | 0.00% | 0 | 69 | 1.36 | 0.03 | 0.02 | 0.00 | 3/24/2025 | 5/16/2025 3:59:52 PM EST |
| 23.00 | 0.07 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 276 | 1.34 | 0.03 | 0.02 | 0.00 | 3/24/2025 | 5/16/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.28 | 0.23 | 0.00 | 0.00% | 0 | 44 | 1.38 | 0.02 | 0.01 | 0.00 | 2/26/2025 | 5/16/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 769 | 1.32 | 0.02 | 0.01 | 0.00 | 5/14/2025 | 5/16/2025 3:59:52 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 | 0.19 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.21 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 102 | 1.80 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 3:59:52 PM EST |
| 4.00 | 0.05 | 0.07 | 0.07 | -0.03 | -30.00% | 5,835 | 3,042 | 0.94 | -0.03 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 5.00 | 0.12 | 0.17 | 0.15 | -0.11 | -42.31% | 3 | 740 | 0.87 | -0.08 | 0.04 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 6.00 | 0.30 | 0.35 | 0.53 | 0.00 | 0.00% | 0 | 1,513 | 0.83 | -0.15 | 0.06 | -0.01 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 7.00 | 0.63 | 0.67 | 0.64 | -0.31 | -32.64% | 123 | 1,101 | 0.83 | -0.25 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 8.00 | 1.09 | 1.13 | 1.07 | -0.24 | -18.33% | 7 | 516 | 0.83 | -0.36 | 0.11 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 9.00 | 1.68 | 1.74 | 2.02 | 0.00 | 0.00% | 0 | 755 | 0.85 | -0.47 | 0.11 | -0.01 | 5/13/2025 | 5/16/2025 3:59:52 PM EST |
| 10.00 | 2.34 | 2.44 | 2.40 | -0.35 | -12.73% | 10 | 4,507 | 0.84 | -0.56 | 0.11 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 11.00 | 3.15 | 3.25 | 3.30 | -0.20 | -5.72% | 5 | 229 | 0.88 | -0.65 | 0.10 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 12.00 | 4.00 | 4.05 | 5.90 | 0.00 | 0.00% | 0 | 48 | 0.89 | -0.71 | 0.09 | -0.01 | 4/9/2025 | 5/16/2025 3:59:52 PM EST |
| 13.00 | 4.85 | 4.95 | 6.15 | 0.00 | 0.00% | 0 | 2,978 | 0.90 | -0.76 | 0.08 | -0.01 | 5/8/2025 | 5/16/2025 3:59:52 PM EST |
| 14.00 | 5.30 | 5.85 | 3.55 | 0.00 | 0.00% | 0 | 128 | 0.65 | -0.81 | 0.07 | -0.01 | 2/21/2025 | 5/16/2025 3:59:52 PM EST |
| 15.00 | 6.70 | 6.80 | 6.70 | -0.48 | -6.69% | 5 | 10,024 | 0.93 | -0.84 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 16.00 | 7.65 | 7.75 | 7.38 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.87 | 0.05 | 0.00 | 2/26/2025 | 5/16/2025 3:59:52 PM EST |
| 17.00 | 8.60 | 8.75 | 10.00 | 0.00 | 0.00% | 0 | 117 | 0.93 | -0.89 | 0.05 | 0.00 | 5/8/2025 | 5/16/2025 3:59:52 PM EST |
| 18.00 | 9.60 | 9.70 | 10.69 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.91 | 0.04 | 0.00 | 3/3/2025 | 5/16/2025 3:59:52 PM EST |
| 19.00 | 9.60 | 10.70 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.93 | 0.03 | 0.00 | 3/11/2025 | 5/16/2025 3:59:52 PM EST |
| 20.00 | 10.60 | 12.05 | % | 0 | 0 | 1.12 | -0.94 | 0.03 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 21.00 | 12.55 | 12.65 | % | 0 | 0 | 1.17 | -0.95 | 0.03 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 22.00 | 13.55 | 14.25 | % | 0 | 0 | 1.21 | -0.97 | 0.02 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 23.00 | 14.55 | 14.95 | % | 0 | 0 | 1.26 | -0.97 | 0.02 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 24.00 | 15.55 | 15.65 | % | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 25.00 | 15.50 | 17.65 | % | 0 | 0 | 1.48 | -0.98 | 0.01 | 0.00 | 5/16/2025 3:59:52 PM EST |