Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $60.80 as of 5/8/2026 7:44:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 41.60 | 45.00 | 43.30 | 31.28 | 0.00 | 0.00% | 2.41 | 0 | 1 | 1.93 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 5/8/2026 3:59:02 PM EST |
| 19.00 | 40.65 | 44.80 | 42.73 | 30.30 | 0.00 | 0.00% | 2.25 | 0 | 3 | 1.82 | 0.99 | 0.00 | -0.01 | 4/15/2026 | 5/8/2026 3:59:02 PM EST |
| 20.00 | 39.75 | 43.75 | 41.75 | 27.75 | 0.00 | 0.00% | 2.09 | 0 | 22 | 1.76 | 0.98 | 0.00 | -0.01 | 4/21/2026 | 5/8/2026 3:59:02 PM EST |
| 21.00 | 39.00 | 42.20 | 40.60 | 28.53 | 0.00 | 0.00% | 1.93 | 0 | 11 | 1.76 | 0.98 | 0.00 | -0.01 | 4/15/2026 | 5/8/2026 3:59:02 PM EST |
| 22.00 | 38.00 | 40.75 | 39.38 | 39.20 | 0.00 | 0.00% | 1.79 | 0 | 7 | 1.56 | 0.98 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:02 PM EST |
| 23.00 | 37.30 | 40.05 | 38.68 | 27.85 | 0.00 | 0.00% | 1.68 | 0 | 9 | 1.56 | 0.97 | 0.00 | -0.01 | 4/27/2026 | 5/8/2026 3:59:02 PM EST |
| 24.00 | 36.30 | 39.45 | 37.88 | 25.78 | 0.00 | 0.00% | 1.58 | 0 | 3 | 1.60 | 0.97 | 0.00 | -0.01 | 4/17/2026 | 5/8/2026 3:59:02 PM EST |
| 25.00 | 35.45 | 38.55 | 37.00 | 37.13 | +5.53 | +17.50% | 1.48 | 3 | 19 | 1.58 | 0.96 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 26.00 | 34.55 | 37.65 | 36.10 | 36.30 | +6.18 | +20.52% | 1.39 | 2 | 25 | 1.54 | 0.96 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 27.00 | 33.35 | 36.95 | 35.15 | 24.50 | 0.00 | 0.00% | 1.30 | 0 | 6 | 1.50 | 0.95 | 0.00 | -0.02 | 4/27/2026 | 5/8/2026 3:59:02 PM EST |
| 28.00 | 32.50 | 35.90 | 34.20 | 14.43 | 0.00 | 0.00% | 1.22 | 0 | 6 | 1.46 | 0.95 | 0.00 | -0.02 | 4/13/2026 | 5/8/2026 3:59:02 PM EST |
| 29.00 | 31.90 | 34.80 | 33.35 | 21.33 | 0.00 | 0.00% | 1.15 | 0 | 21 | 1.40 | 0.94 | 0.00 | -0.02 | 4/22/2026 | 5/8/2026 3:59:02 PM EST |
| 30.00 | 31.25 | 33.90 | 32.58 | 35.25 | +8.45 | +31.53% | 1.09 | 2 | 52 | 1.36 | 0.94 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 31.00 | 29.95 | 33.35 | 31.65 | 30.90 | 0.00 | 0.00% | 1.02 | 0 | 20 | 1.39 | 0.93 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 3:59:02 PM EST |
| 32.00 | 29.15 | 32.55 | 30.85 | 31.83 | +1.83 | +6.10% | 0.96 | 2 | 13 | 1.38 | 0.92 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 33.00 | 28.55 | 31.40 | 29.98 | 30.00 | +9.82 | +48.67% | 0.91 | 20 | 95 | 0.96 | 0.91 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 34.00 | 28.05 | 30.80 | 29.43 | 23.98 | 0.00 | 0.00% | 0.87 | 0 | 754 | 1.05 | 0.91 | 0.00 | -0.03 | 5/5/2026 | 5/8/2026 3:59:02 PM EST |
| 35.00 | 27.00 | 30.20 | 28.60 | 28.73 | +1.81 | +6.73% | 0.82 | 8 | 633 | 1.03 | 0.90 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 36.00 | 27.40 | 29.15 | 28.28 | 26.00 | 0.00 | 0.00% | 0.79 | 5 | 498 | 1.13 | 0.89 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 37.00 | 25.25 | 28.40 | 26.83 | 23.87 | 0.00 | 0.00% | 0.73 | 0 | 545 | 0.99 | 0.88 | 0.01 | -0.04 | 5/6/2026 | 5/8/2026 3:59:02 PM EST |
| 38.00 | 25.15 | 27.50 | 26.33 | 27.15 | +2.23 | +8.95% | 0.69 | 10 | 154 | 1.05 | 0.87 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 39.00 | 24.05 | 26.75 | 25.40 | 25.60 | 0.00 | 0.00% | 0.65 | 0 | 41 | 1.01 | 0.86 | 0.01 | -0.04 | 5/7/2026 | 5/8/2026 3:59:02 PM EST |
| 40.00 | 23.20 | 25.95 | 24.58 | 25.28 | +3.79 | +17.64% | 0.61 | 11 | 1,909 | 0.99 | 0.85 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 41.00 | 22.75 | 25.15 | 23.95 | 24.30 | 0.00 | 0.00% | 0.58 | 0 | 1,166 | 1.01 | 0.84 | 0.01 | -0.04 | 5/7/2026 | 5/8/2026 3:59:02 PM EST |
| 42.00 | 23.20 | 24.85 | 24.03 | 22.00 | +0.50 | +2.33% | 0.57 | 1 | 337 | 1.10 | 0.83 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 43.00 | 21.30 | 24.30 | 22.80 | 22.50 | 0.00 | 0.00% | 0.53 | 0 | 138 | 1.03 | 0.82 | 0.01 | -0.05 | 5/6/2026 | 5/8/2026 3:59:02 PM EST |
| 44.00 | 20.55 | 23.70 | 22.13 | 21.31 | -0.19 | -0.89% | 0.50 | 3 | 661 | 1.03 | 0.81 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 45.00 | 19.70 | 23.35 | 21.53 | 21.55 | +3.75 | +21.07% | 0.48 | 58 | 1,286 | 1.02 | 0.80 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 46.00 | 19.60 | 22.50 | 21.05 | 20.70 | +1.65 | +8.67% | 0.46 | 6 | 65 | 1.04 | 0.79 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 47.00 | 19.20 | 22.05 | 20.63 | 17.55 | 0.00 | 0.00% | 0.44 | 0 | 606 | 1.05 | 0.78 | 0.01 | -0.05 | 5/7/2026 | 5/8/2026 3:59:02 PM EST |
| 48.00 | 19.50 | 21.25 | 20.38 | 19.77 | +3.02 | +18.03% | 0.42 | 2 | 585 | 1.09 | 0.77 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 49.00 | 18.30 | 20.75 | 19.53 | 19.97 | +4.37 | +28.02% | 0.40 | 6 | 217 | 1.06 | 0.76 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 50.00 | 17.20 | 19.80 | 18.50 | 18.82 | +2.94 | +18.52% | 0.37 | 399 | 1,911 | 1.01 | 0.74 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 55.00 | 15.95 | 16.75 | 16.35 | 16.16 | +2.51 | +18.39% | 0.30 | 185 | 2,497 | 1.04 | 0.69 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 60.00 | 13.80 | 14.45 | 14.13 | 14.10 | +2.37 | +20.21% | 0.24 | 403 | 3,953 | 1.04 | 0.63 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 65.00 | 11.75 | 12.50 | 12.13 | 12.13 | +2.26 | +22.90% | 0.19 | 522 | 3,320 | 1.03 | 0.57 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 70.00 | 10.20 | 10.80 | 10.50 | 10.45 | +1.95 | +22.95% | 0.15 | 630 | 2,975 | 1.03 | 0.52 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 75.00 | 8.60 | 9.25 | 8.93 | 8.90 | +1.58 | +21.59% | 0.12 | 303 | 1,971 | 1.02 | 0.47 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 80.00 | 7.60 | 8.05 | 7.83 | 7.90 | +1.60 | +25.40% | 0.10 | 325 | 897 | 1.03 | 0.42 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 85.00 | 6.30 | 7.70 | 7.00 | 7.00 | +1.51 | +27.51% | 0.08 | 34 | 457 | 1.05 | 0.38 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 90.00 | 5.75 | 6.20 | 5.98 | 5.85 | +1.03 | +21.37% | 0.07 | 8,756 | 7,768 | 1.04 | 0.34 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 95.00 | 3.50 | 6.95 | 5.23 | 5.21 | % | 0.06 | 56 | 0 | 1.04 | 0.30 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:02 PM EST | |
| 100.00 | 3.80 | 4.90 | 4.35 | 4.50 | % | 0.04 | 82 | 0 | 1.02 | 0.27 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.20 | 0.77 | 0.49 | 0.31 | +0.03 | +10.72% | 0.03 | 30 | 109 | 1.36 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 19.00 | 0.00 | 1.34 | 0.67 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.63 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:02 PM EST |
| 20.00 | 0.11 | 0.89 | 0.50 | 0.49 | +0.08 | +19.52% | 0.03 | 1 | 226 | 1.22 | -0.02 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 21.00 | 0.01 | 0.87 | 0.44 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.06 | -0.02 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 3:59:02 PM EST |
| 22.00 | 0.02 | 1.01 | 0.52 | 0.48 | -0.08 | -14.29% | 0.02 | 12 | 95 | 1.16 | -0.02 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 23.00 | 0.06 | 1.14 | 0.60 | 0.61 | -0.04 | -6.16% | 0.03 | 11 | 82 | 1.10 | -0.03 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 24.00 | 0.01 | 1.26 | 0.64 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 211 | 1.02 | -0.03 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 3:59:02 PM EST |
| 25.00 | 0.25 | 1.62 | 0.94 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 215 | 1.15 | -0.04 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 3:59:02 PM EST |
| 26.00 | 0.02 | 1.61 | 0.82 | 0.71 | -1.11 | -60.99% | 0.03 | 2 | 573 | 0.98 | -0.04 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 27.00 | 0.47 | 1.60 | 1.04 | 1.00 | 0.00 | 0.00% | 0.04 | 11 | 1,229 | 1.14 | -0.05 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 28.00 | 0.56 | 1.70 | 1.13 | 1.06 | -0.58 | -35.37% | 0.04 | 9 | 213 | 1.12 | -0.05 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 29.00 | 0.14 | 2.23 | 1.19 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 112 | 1.03 | -0.06 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 3:59:02 PM EST |
| 30.00 | 0.65 | 1.70 | 1.18 | 1.40 | -0.34 | -19.54% | 0.04 | 7 | 576 | 1.06 | -0.06 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 31.00 | 0.68 | 2.15 | 1.42 | 1.46 | -0.92 | -38.66% | 0.05 | 1 | 105 | 1.07 | -0.07 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 32.00 | 1.40 | 2.46 | 1.93 | 1.81 | -0.32 | -15.03% | 0.06 | 12 | 178 | 1.15 | -0.08 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 33.00 | 1.24 | 2.10 | 1.67 | 1.85 | -0.55 | -22.92% | 0.05 | 5 | 232 | 1.05 | -0.09 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 34.00 | 1.52 | 2.72 | 2.12 | 2.54 | 0.00 | 0.00% | 0.06 | 0 | 636 | 1.09 | -0.09 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 3:59:02 PM EST |
| 35.00 | 1.33 | 2.55 | 1.94 | 2.32 | -0.44 | -15.95% | 0.06 | 172 | 661 | 1.02 | -0.10 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 36.00 | 2.17 | 3.40 | 2.79 | 2.38 | -0.72 | -23.23% | 0.08 | 2 | 290 | 1.12 | -0.11 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 37.00 | 2.18 | 3.55 | 2.87 | 2.99 | 0.00 | 0.00% | 0.08 | 0 | 187 | 1.09 | -0.12 | 0.01 | -0.04 | 5/7/2026 | 5/8/2026 3:59:02 PM EST |
| 38.00 | 1.79 | 4.15 | 2.97 | 3.33 | 0.00 | 0.00% | 0.08 | 0 | 218 | 1.06 | -0.13 | 0.01 | -0.04 | 5/7/2026 | 5/8/2026 3:59:02 PM EST |
| 39.00 | 2.13 | 4.00 | 3.07 | 3.16 | 0.00 | 0.00% | 0.08 | 0 | 340 | 1.04 | -0.14 | 0.01 | -0.04 | 5/6/2026 | 5/8/2026 3:59:02 PM EST |
| 40.00 | 3.30 | 3.60 | 3.45 | 3.50 | -0.76 | -17.84% | 0.09 | 99 | 514 | 1.06 | -0.15 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 41.00 | 3.40 | 4.55 | 3.98 | 3.70 | -1.95 | -34.52% | 0.10 | 35 | 160 | 1.07 | -0.16 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 42.00 | 2.87 | 5.05 | 3.96 | 3.98 | -1.08 | -21.35% | 0.09 | 2 | 624 | 1.03 | -0.17 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 43.00 | 4.10 | 4.70 | 4.40 | 4.42 | -0.52 | -10.53% | 0.10 | 1 | 105 | 1.04 | -0.18 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 44.00 | 4.55 | 5.10 | 4.83 | 4.85 | -0.06 | -1.23% | 0.11 | 2 | 116 | 1.05 | -0.19 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 45.00 | 4.40 | 5.90 | 5.15 | 4.89 | -1.34 | -21.51% | 0.11 | 165 | 480 | 1.04 | -0.20 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 46.00 | 5.25 | 6.40 | 5.83 | 5.68 | -0.07 | -1.22% | 0.13 | 14 | 118 | 1.08 | -0.21 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 47.00 | 5.70 | 6.20 | 5.95 | 5.75 | -0.21 | -3.53% | 0.13 | 1 | 398 | 1.04 | -0.22 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 48.00 | 6.10 | 6.85 | 6.48 | 6.20 | -1.25 | -16.78% | 0.14 | 39 | 160 | 1.05 | -0.23 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 49.00 | 6.40 | 7.20 | 6.80 | 6.81 | +0.10 | +1.49% | 0.14 | 2 | 367 | 1.05 | -0.24 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 50.00 | 6.85 | 7.45 | 7.15 | 7.10 | -1.50 | -17.45% | 0.14 | 63 | 193 | 1.04 | -0.26 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 55.00 | 7.95 | 10.35 | 9.15 | 9.56 | -1.67 | -14.88% | 0.17 | 23 | 5,900 | 1.00 | -0.31 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 60.00 | 11.95 | 12.55 | 12.25 | 12.15 | -2.05 | -14.44% | 0.20 | 279 | 323 | 1.04 | -0.37 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 65.00 | 14.50 | 16.15 | 15.33 | 15.40 | -0.25 | -1.60% | 0.24 | 32 | 121 | 1.03 | -0.43 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 70.00 | 17.10 | 19.70 | 18.40 | 18.60 | 0.00 | 0.00% | 0.26 | 0 | 368 | 1.00 | -0.48 | 0.01 | -0.07 | 5/7/2026 | 5/8/2026 3:59:02 PM EST |
| 75.00 | 21.85 | 22.55 | 22.20 | 25.00 | 0.00 | 0.00% | 0.30 | 0 | 108 | 1.04 | -0.53 | 0.01 | -0.07 | 5/7/2026 | 5/8/2026 3:59:02 PM EST |
| 80.00 | 24.10 | 27.20 | 25.65 | 25.65 | -3.29 | -11.37% | 0.32 | 58 | 2 | 1.00 | -0.58 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 85.00 | 28.10 | 31.45 | 29.78 | 30.19 | 0.00 | 0.00% | 0.35 | 0 | 40 | 1.01 | -0.62 | 0.01 | -0.06 | 5/6/2026 | 5/8/2026 3:59:02 PM EST |
| 90.00 | 32.20 | 35.90 | 34.05 | 35.05 | +0.80 | +2.34% | 0.38 | 6 | 10 | 1.03 | -0.66 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:02 PM EST |
| 95.00 | 36.50 | 40.10 | 38.30 | % | 0.40 | 0 | 0 | 1.03 | -0.70 | 0.01 | -0.06 | 5/8/2026 3:59:02 PM EST | |||
| 100.00 | 41.10 | 44.60 | 42.85 | % | 0.43 | 0 | 0 | 1.05 | -0.73 | 0.01 | -0.05 | 5/8/2026 3:59:02 PM EST |