Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $18.40 as of 7/22/2025 7:36:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.70 | 17.25 | 15.98 | 13.83 | 0.00 | 0.00% | 5.33 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 4.00 | 13.70 | 16.25 | 14.98 | 16.30 | 0.00 | 0.00% | 3.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 5.00 | 12.10 | 15.25 | 13.68 | 12.18 | 0.00 | 0.00% | 2.74 | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 6.00 | 11.45 | 14.25 | 12.85 | % | 2.14 | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 6.50 | 10.65 | 13.45 | 12.05 | 13.65 | 0.00 | 0.00% | 1.85 | 0 | 10 | 6.95 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 7.00 | 10.20 | 11.25 | 10.73 | % | 1.53 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 7.50 | 10.55 | 10.90 | 10.73 | % | 1.43 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 8.00 | 10.05 | 10.25 | 10.15 | 10.00 | 0.00 | 0.00% | 1.27 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 8.50 | 9.55 | 9.80 | 9.68 | % | 1.14 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 9.00 | 9.10 | 9.25 | 9.18 | 8.21 | 0.00 | 0.00% | 1.02 | 0 | 5 | 1.98 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 9.50 | 8.60 | 9.00 | 8.80 | % | 0.93 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 10.00 | 7.65 | 8.30 | 7.98 | 6.50 | 0.00 | 0.00% | 0.80 | 0 | 15 | 1.71 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 10.50 | 7.60 | 7.80 | 7.70 | 4.85 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 3:59:57 PM EST |
| 11.00 | 6.95 | 7.30 | 7.13 | 7.07 | 0.00 | 0.00% | 0.65 | 0 | 12 | 1.60 | 0.99 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 11.50 | 6.15 | 6.80 | 6.48 | 8.15 | 0.00 | 0.00% | 0.56 | 0 | 51 | 1.48 | 0.99 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 12.00 | 5.30 | 6.80 | 6.05 | 4.57 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.85 | 0.98 | 0.01 | -0.01 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 12.50 | 5.00 | 5.85 | 5.43 | 8.20 | 0.00 | 0.00% | 0.43 | 0 | 16 | 0.65 | 0.97 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 13.00 | 5.00 | 5.35 | 5.18 | 8.05 | 0.00 | 0.00% | 0.40 | 0 | 36 | 1.32 | 0.94 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 13.50 | 4.70 | 5.10 | 4.90 | 3.80 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.10 | 0.93 | 0.03 | -0.02 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 14.00 | 4.30 | 4.60 | 4.45 | 6.00 | 0.00 | 0.00% | 0.32 | 0 | 63 | 1.08 | 0.90 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 14.50 | 3.55 | 4.05 | 3.80 | 5.05 | 0.00 | 0.00% | 0.26 | 0 | 89 | 0.79 | 0.87 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 15.00 | 2.97 | 3.60 | 3.29 | 4.85 | 0.00 | 0.00% | 0.22 | 0 | 141 | 0.68 | 0.84 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 15.50 | 2.72 | 3.25 | 2.99 | 4.55 | 0.00 | 0.00% | 0.19 | 0 | 142 | 0.81 | 0.80 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 16.00 | 2.73 | 2.89 | 2.81 | 2.80 | 0.00 | 0.00% | 0.18 | 0 | 659 | 0.97 | 0.76 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 16.50 | 2.22 | 2.71 | 2.47 | 3.05 | 0.00 | 0.00% | 0.15 | 0 | 224 | 0.96 | 0.71 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 17.00 | 2.12 | 2.29 | 2.21 | 2.67 | 0.00 | 0.00% | 0.13 | 0 | 443 | 0.99 | 0.66 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 17.50 | 1.87 | 1.95 | 1.91 | 2.05 | 0.00 | 0.00% | 0.11 | 0 | 122 | 0.98 | 0.61 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 18.00 | 1.63 | 1.73 | 1.68 | 2.05 | 0.00 | 0.00% | 0.09 | 0 | 682 | 0.99 | 0.56 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 18.50 | 1.43 | 1.52 | 1.48 | 1.49 | 0.00 | 0.00% | 0.08 | 0 | 94 | 1.00 | 0.52 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 19.00 | 1.26 | 1.38 | 1.32 | 1.31 | 0.00 | 0.00% | 0.07 | 0 | 266 | 1.01 | 0.47 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 19.50 | 1.09 | 1.28 | 1.19 | 1.41 | 0.00 | 0.00% | 0.06 | 0 | 111 | 1.12 | 0.43 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 20.00 | 0.97 | 1.01 | 0.99 | 0.99 | 0.00 | 0.00% | 0.05 | 0 | 375 | 1.03 | 0.39 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 20.50 | 0.85 | 0.94 | 0.90 | 1.09 | 0.00 | 0.00% | 0.04 | 0 | 84 | 1.05 | 0.35 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 21.00 | 0.73 | 0.78 | 0.76 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 407 | 1.06 | 0.31 | 0.08 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 21.50 | 0.62 | 0.70 | 0.66 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.07 | 0.28 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 22.00 | 0.55 | 0.61 | 0.58 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 429 | 1.07 | 0.25 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 22.50 | 0.40 | 0.56 | 0.48 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 330 | 1.06 | 0.23 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 23.00 | 0.41 | 0.48 | 0.45 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.10 | 0.21 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 24.00 | 0.35 | 0.38 | 0.37 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 406 | 1.14 | 0.17 | 0.06 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 25.00 | 0.27 | 0.32 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 275 | 1.17 | 0.14 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.27 | 0.14 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.20 | 0.11 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 27.00 | 0.16 | 0.23 | 0.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.22 | 0.09 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.08 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 29.00 | 0.09 | 0.17 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.06 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 30.00 | 0.08 | 0.15 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.30 | 0.05 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 31.00 | 0.02 | 0.85 | 0.44 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.04 | 0.02 | -0.01 | 7/14/2025 | 7/21/2025 3:59:57 PM EST |
| 32.00 | 0.02 | 0.49 | 0.26 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.52 | 0.03 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 10 | 5.92 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 1.47 | 0.74 | % | 0.11 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 1.40 | 0.70 | % | 0.10 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 1.27 | 0.64 | % | 0.09 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 1.28 | 0.64 | % | 0.08 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 8.50 | 0.00 | 1.28 | 0.64 | % | 0.08 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 1.29 | 0.65 | % | 0.07 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 9.50 | 0.00 | 1.29 | 0.65 | % | 0.07 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.29 | 0.65 | % | 0.07 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 10.50 | 0.00 | 1.30 | 0.65 | % | 0.06 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 1.50 | 0.75 | 0.16 | 0.00 | 0.00% | 0.07 | 0 | 78 | 2.90 | -0.01 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 30 | 2.25 | -0.01 | 0.01 | -0.01 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 1.25 | 0.63 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 91 | 2.23 | -0.02 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 1.34 | 0.67 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 16 | 2.65 | -0.03 | 0.02 | -0.01 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 13.00 | 0.04 | 0.64 | 0.34 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.46 | -0.06 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.23 | 0.12 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | -0.07 | 0.03 | -0.02 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 14.00 | 0.16 | 0.31 | 0.24 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 172 | 1.05 | -0.10 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 14.50 | 0.23 | 0.31 | 0.27 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.98 | -0.13 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 15.00 | 0.32 | 0.40 | 0.36 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 871 | 0.97 | -0.16 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 15.50 | 0.44 | 0.52 | 0.48 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.97 | -0.20 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 16.00 | 0.58 | 0.68 | 0.63 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 666 | 0.98 | -0.24 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 16.50 | 0.75 | 0.85 | 0.80 | 0.54 | 0.00 | 0.00% | 0.05 | 0 | 3,740 | 0.98 | -0.29 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 17.00 | 0.96 | 1.06 | 1.01 | 0.76 | 0.00 | 0.00% | 0.06 | 0 | 654 | 0.99 | -0.34 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 17.50 | 0.99 | 1.38 | 1.19 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 122 | 1.03 | -0.39 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 18.00 | 1.44 | 1.59 | 1.52 | 1.28 | 0.00 | 0.00% | 0.08 | 0 | 288 | 1.02 | -0.44 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 18.50 | 1.73 | 1.90 | 1.82 | 1.51 | 0.00 | 0.00% | 0.10 | 0 | 280 | 1.02 | -0.48 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 19.00 | 1.81 | 2.41 | 2.11 | 2.01 | 0.00 | 0.00% | 0.11 | 0 | 121 | 1.01 | -0.53 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 19.50 | 2.39 | 2.53 | 2.46 | 2.09 | 0.00 | 0.00% | 0.13 | 0 | 44 | 1.04 | -0.57 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 20.00 | 2.73 | 2.97 | 2.85 | 2.05 | 0.00 | 0.00% | 0.14 | 0 | 26 | 1.07 | -0.61 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 20.50 | 3.10 | 3.25 | 3.18 | 1.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.05 | -0.65 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 21.00 | 3.50 | 3.65 | 3.58 | 3.13 | 0.00 | 0.00% | 0.17 | 0 | 83 | 1.07 | -0.69 | 0.08 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 21.50 | 3.90 | 4.05 | 3.98 | 3.70 | 0.00 | 0.00% | 0.19 | 0 | 355 | 1.08 | -0.72 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 22.00 | 4.30 | 4.45 | 4.38 | 3.09 | 0.00 | 0.00% | 0.20 | 0 | 332 | 1.07 | -0.75 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 22.50 | 4.75 | 5.20 | 4.98 | % | 0.22 | 0 | 0 | 1.24 | -0.77 | 0.07 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 23.00 | 5.20 | 5.50 | 5.35 | 4.20 | 0.00 | 0.00% | 0.23 | 0 | 101 | 1.18 | -0.79 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 24.00 | 6.10 | 6.30 | 6.20 | 3.90 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.18 | -0.83 | 0.06 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 25.00 | 7.00 | 7.70 | 7.35 | % | 0.29 | 0 | 0 | 1.44 | -0.86 | 0.05 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 26.00 | 7.95 | 8.20 | 8.08 | % | 0.31 | 0 | 0 | 1.24 | -0.89 | 0.04 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 27.00 | 8.90 | 9.60 | 9.25 | % | 0.34 | 0 | 0 | 1.55 | -0.91 | 0.04 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 28.00 | 9.90 | 10.75 | 10.33 | % | 0.37 | 0 | 0 | 1.44 | -0.92 | 0.03 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 29.00 | 9.80 | 11.70 | 10.75 | % | 0.37 | 0 | 0 | 1.45 | -0.94 | 0.03 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 30.00 | 10.80 | 12.15 | 11.48 | % | 0.38 | 0 | 0 | 1.52 | -0.95 | 0.02 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 31.00 | 12.40 | 13.70 | 13.05 | % | 0.42 | 0 | 0 | 1.52 | -0.96 | 0.02 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 32.00 | 13.80 | 14.65 | 14.23 | % | 0.44 | 0 | 0 | 1.81 | -0.97 | 0.01 | -0.01 | 7/21/2025 3:59:57 PM EST |