Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $16.58 as of 7/29/2025 3:32:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.50 | 16.45 | 14.98 | 14.94 | -1.36 | -8.35% | 14.98 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 2.00 | 12.50 | 15.00 | 13.75 | 14.25 | -1.87 | -11.60% | 6.88 | 1 | 9 | 7.18 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 3.00 | 12.70 | 14.10 | 13.40 | 16.25 | 0.00 | 0.00% | 4.47 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 4.00 | 11.00 | 13.20 | 12.10 | 16.22 | 0.00 | 0.00% | 3.02 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:01 PM EST |
| 5.00 | 10.85 | 11.00 | 10.93 | 11.00 | -2.20 | -16.67% | 2.19 | 8 | 283 | 1.75 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 6.00 | 9.85 | 10.00 | 9.93 | 10.40 | -0.55 | -5.03% | 1.66 | 3 | 473 | 1.46 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 7.00 | 8.90 | 9.05 | 8.98 | 8.95 | -2.05 | -18.64% | 1.28 | 1,215 | 1,933 | 1.36 | 0.98 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 8.00 | 7.95 | 8.10 | 8.03 | 8.05 | -0.65 | -7.48% | 1.00 | 88 | 1,697 | 0.99 | 0.97 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 9.00 | 7.00 | 7.15 | 7.08 | 7.50 | -0.25 | -3.23% | 0.79 | 150 | 2,720 | 0.99 | 0.95 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 10.00 | 6.05 | 6.25 | 6.15 | 6.15 | -0.70 | -10.22% | 0.61 | 90 | 4,247 | 0.96 | 0.92 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 11.00 | 5.25 | 5.40 | 5.33 | 5.22 | -0.81 | -13.44% | 0.48 | 16 | 4,321 | 0.94 | 0.88 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 12.00 | 4.50 | 4.60 | 4.55 | 4.50 | -0.80 | -15.10% | 0.38 | 510 | 3,861 | 0.95 | 0.84 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 13.00 | 3.80 | 3.90 | 3.85 | 3.92 | -0.58 | -12.89% | 0.30 | 36 | 6,404 | 0.94 | 0.78 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 14.00 | 3.20 | 3.30 | 3.25 | 3.30 | -0.45 | -12.00% | 0.23 | 123 | 4,017 | 0.95 | 0.71 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 15.00 | 2.69 | 2.77 | 2.73 | 2.78 | -0.39 | -12.31% | 0.18 | 774 | 3,691 | 0.96 | 0.64 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 16.00 | 2.27 | 2.32 | 2.30 | 2.30 | -0.36 | -13.54% | 0.14 | 94 | 4,192 | 0.97 | 0.57 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 17.00 | 1.90 | 1.95 | 1.93 | 2.00 | -0.27 | -11.90% | 0.11 | 296 | 4,925 | 0.98 | 0.51 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 18.00 | 1.58 | 1.66 | 1.62 | 1.65 | -0.22 | -11.77% | 0.09 | 4,158 | 4,524 | 0.98 | 0.45 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 19.00 | 1.32 | 1.36 | 1.34 | 1.32 | -0.25 | -15.93% | 0.07 | 2,173 | 5,280 | 0.99 | 0.39 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 20.00 | 1.10 | 1.16 | 1.13 | 1.12 | -0.21 | -15.79% | 0.06 | 7,949 | 37,900 | 1.00 | 0.34 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 21.00 | 0.92 | 0.96 | 0.94 | 0.97 | -0.16 | -14.16% | 0.04 | 203 | 2,257 | 1.01 | 0.30 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 22.00 | 0.77 | 0.81 | 0.79 | 0.77 | -0.14 | -15.39% | 0.04 | 1,676 | 5,736 | 1.01 | 0.26 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 23.00 | 0.63 | 0.68 | 0.66 | 0.63 | -0.12 | -16.00% | 0.03 | 164 | 3,567 | 1.02 | 0.23 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 24.00 | 0.53 | 0.58 | 0.56 | 0.53 | -0.16 | -23.19% | 0.02 | 32 | 2,510 | 1.03 | 0.20 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 25.00 | 0.45 | 0.49 | 0.47 | 0.49 | -0.11 | -18.34% | 0.02 | 4,397 | 12,040 | 1.04 | 0.17 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 26.00 | 0.37 | 0.43 | 0.40 | 0.38 | -0.10 | -20.84% | 0.02 | 3 | 267 | 1.05 | 0.15 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 27.00 | 0.32 | 0.38 | 0.35 | 0.35 | -0.08 | -18.61% | 0.01 | 1 | 2,697 | 1.05 | 0.14 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 28.00 | 0.27 | 0.33 | 0.30 | 0.28 | -0.08 | -22.23% | 0.01 | 740 | 2,377 | 1.06 | 0.12 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 29.00 | 0.22 | 0.30 | 0.26 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.08 | 0.11 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 30.00 | 0.19 | 0.26 | 0.23 | 0.23 | -0.08 | -25.81% | 0.01 | 104 | 17,199 | 1.09 | 0.09 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 31.00 | 0.00 | 0.33 | 0.17 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 398 | 1.14 | 0.08 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 32.00 | 0.18 | 0.22 | 0.20 | 0.17 | -0.23 | -57.50% | 0.01 | 19 | 4,260 | 1.12 | 0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 33.00 | 0.13 | 0.20 | 0.17 | % | 0.01 | 0 | 0 | 1.12 | 0.07 | 0.02 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 34.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.21 | 0.06 | 0.02 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 35.00 | 0.12 | 0.17 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.16 | 0.05 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 36.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.24 | 0.05 | 0.01 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 37.00 | 0.00 | 0.20 | 0.10 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.30 | 0.04 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 2:59:01 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.49 | 0.03 | 0.01 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 39.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.46 | 0.03 | 0.01 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 40.00 | 0.00 | 0.28 | 0.14 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.02 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 2:59:01 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 3.00 | 0.00 | 0.06 | 0.03 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.32 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 2:59:01 PM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 622 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 2:59:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 349 | 1.58 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:01 PM EST |
| 6.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 643 | 1.93 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 7.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,497 | 1.16 | -0.02 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 8.00 | 0.08 | 0.14 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 715 | 1.14 | -0.03 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 9.00 | 0.10 | 0.19 | 0.15 | 0.16 | 0.00 | 0.00% | 0.02 | 2 | 1,402 | 1.03 | -0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 10.00 | 0.21 | 0.24 | 0.23 | 0.25 | +0.07 | +38.89% | 0.02 | 393 | 1,518 | 0.98 | -0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 11.00 | 0.35 | 0.39 | 0.37 | 0.41 | +0.13 | +46.43% | 0.03 | 1 | 876 | 0.96 | -0.12 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 12.00 | 0.57 | 0.61 | 0.59 | 0.62 | +0.12 | +24.00% | 0.05 | 18 | 5,524 | 0.95 | -0.16 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 13.00 | 0.88 | 0.92 | 0.90 | 0.89 | +0.14 | +18.67% | 0.07 | 55 | 9,261 | 0.95 | -0.22 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 14.00 | 1.28 | 1.32 | 1.30 | 1.30 | +0.23 | +21.50% | 0.09 | 82 | 1,431 | 0.96 | -0.29 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 15.00 | 1.75 | 1.80 | 1.78 | 1.72 | +0.23 | +15.44% | 0.12 | 70 | 7,208 | 0.97 | -0.36 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 16.00 | 2.30 | 2.36 | 2.33 | 2.33 | +0.26 | +12.56% | 0.15 | 1,269 | 1,520 | 0.97 | -0.43 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 17.00 | 2.92 | 2.98 | 2.95 | 2.92 | +0.32 | +12.31% | 0.17 | 102 | 7,555 | 0.98 | -0.49 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 18.00 | 3.60 | 3.70 | 3.65 | 3.90 | +0.76 | +24.21% | 0.20 | 12 | 886 | 1.00 | -0.55 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 19.00 | 4.30 | 4.40 | 4.35 | 4.29 | +0.44 | +11.43% | 0.23 | 65 | 829 | 0.99 | -0.61 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 20.00 | 5.10 | 5.20 | 5.15 | 5.40 | +1.35 | +33.34% | 0.26 | 3 | 204 | 1.01 | -0.66 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 21.00 | 5.90 | 6.00 | 5.95 | 4.90 | 0.00 | 0.00% | 0.28 | 0 | 72 | 1.01 | -0.70 | 0.06 | -0.02 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 22.00 | 6.75 | 6.85 | 6.80 | 6.05 | 0.00 | 0.00% | 0.31 | 0 | 46 | 1.01 | -0.74 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 23.00 | 7.60 | 7.75 | 7.68 | 6.53 | 0.00 | 0.00% | 0.33 | 0 | 15 | 1.05 | -0.77 | 0.05 | -0.02 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 24.00 | 8.50 | 8.65 | 8.58 | 7.90 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.06 | -0.80 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 25.00 | 9.45 | 9.60 | 9.53 | 8.80 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.06 | -0.83 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 26.00 | 10.25 | 10.50 | 10.38 | 8.75 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.07 | -0.85 | 0.04 | -0.01 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 27.00 | 10.65 | 11.45 | 11.05 | 10.65 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.08 | -0.86 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 28.00 | 12.10 | 12.40 | 12.25 | 11.60 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.09 | -0.88 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 29.00 | 13.25 | 13.40 | 13.33 | 12.05 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.11 | -0.89 | 0.03 | -0.01 | 7/11/2025 | 7/29/2025 2:59:01 PM EST |
| 30.00 | 14.15 | 14.35 | 14.25 | 12.39 | 0.00 | 0.00% | 0.47 | 0 | 32 | 1.11 | -0.91 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 31.00 | 15.00 | 15.30 | 15.15 | % | 0.49 | 0 | 0 | 1.13 | -0.92 | 0.02 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 32.00 | 16.05 | 16.40 | 16.23 | % | 0.51 | 0 | 0 | 1.12 | -0.92 | 0.02 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 33.00 | 17.15 | 17.40 | 17.28 | % | 0.52 | 0 | 0 | 1.19 | -0.93 | 0.02 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 34.00 | 18.10 | 18.35 | 18.23 | % | 0.54 | 0 | 0 | 1.20 | -0.94 | 0.02 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 35.00 | 19.05 | 19.35 | 19.20 | % | 0.55 | 0 | 0 | 1.30 | -0.95 | 0.02 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 36.00 | 20.00 | 20.25 | 20.13 | % | 0.56 | 0 | 0 | 1.27 | -0.95 | 0.01 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 37.00 | 20.80 | 21.30 | 21.05 | % | 0.57 | 0 | 0 | 1.30 | -0.96 | 0.01 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 38.00 | 22.05 | 22.30 | 22.18 | % | 0.58 | 0 | 0 | 1.33 | -0.97 | 0.01 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 39.00 | 23.10 | 23.25 | 23.18 | % | 0.59 | 0 | 0 | 1.37 | -0.97 | 0.01 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 40.00 | 23.95 | 24.30 | 24.13 | % | 0.60 | 0 | 0 | 1.40 | -0.98 | 0.01 | 0.00 | 7/29/2025 2:59:01 PM EST |