Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $6.54 as of 4/25/2025 8:41:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 2.00 | 4.15 | 4.70 | 4.35 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.99 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 3.00 | 3.25 | 3.80 | 3.58 | 0.00 | 0.00% | 0 | 25 | 0.57 | 0.94 | 0.03 | 0.00 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 4.00 | 2.78 | 2.99 | 2.25 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.87 | 0.05 | 0.00 | 4/15/2025 | 4/25/2025 3:59:48 PM EST |
| 5.00 | 1.64 | 2.55 | 2.24 | +0.21 | +10.35% | 15 | 393 | 0.77 | 0.78 | 0.08 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 6.00 | 1.67 | 2.27 | 1.65 | +0.10 | +6.46% | 3 | 343 | 1.07 | 0.68 | 0.10 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 7.00 | 1.27 | 1.54 | 1.36 | +0.11 | +8.80% | 18 | 1,660 | 0.95 | 0.58 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 8.00 | 0.94 | 1.05 | 1.03 | +0.10 | +10.76% | 275 | 481 | 0.87 | 0.48 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 9.00 | 0.73 | 0.81 | 0.75 | +0.02 | +2.74% | 6,984 | 822 | 0.88 | 0.40 | 0.11 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 10.00 | 0.51 | 0.71 | 0.61 | +0.08 | +15.10% | 60 | 3,179 | 0.89 | 0.33 | 0.10 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 11.00 | 0.44 | 0.50 | 0.45 | +0.04 | +9.76% | 5 | 1,283 | 0.89 | 0.27 | 0.09 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 12.00 | 0.31 | 0.41 | 0.39 | +0.05 | +14.71% | 6,572 | 761 | 0.88 | 0.22 | 0.08 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 13.00 | 0.24 | 0.34 | 0.28 | 0.00 | 0.00% | 0 | 3,495 | 0.89 | 0.18 | 0.07 | 0.00 | 4/22/2025 | 4/25/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.27 | 0.16 | 0.00 | 0.00% | 0 | 944 | 0.92 | 0.15 | 0.06 | 0.00 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 15.00 | 0.16 | 0.23 | 0.20 | +0.01 | +5.27% | 50 | 1,729 | 0.91 | 0.13 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 16.00 | 0.13 | 0.41 | 0.11 | 0.00 | 0.00% | 0 | 832 | 1.05 | 0.11 | 0.05 | 0.00 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 1,321 | 1.02 | 0.09 | 0.04 | 0.00 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 18.00 | 0.08 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 181 | 1.04 | 0.08 | 0.04 | 0.00 | 4/22/2025 | 4/25/2025 3:59:48 PM EST |
| 19.00 | 0.06 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.97 | 0.06 | 0.03 | 0.00 | 4/14/2025 | 4/25/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 2 | 473 | 0.86 | 0.06 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 21.00 | 0.04 | 0.13 | 0.32 | 0.00 | 0.00% | 0 | 216 | 0.96 | 0.05 | 0.03 | 0.00 | 3/17/2025 | 4/25/2025 3:59:48 PM EST |
| 22.00 | 0.03 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 210 | 0.98 | 0.05 | 0.03 | 0.00 | 4/11/2025 | 4/25/2025 3:59:48 PM EST |
| 23.00 | 0.01 | 0.29 | % | 0 | 0 | 1.33 | 0.03 | 0.02 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 24.00 | 0.02 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 256 | 1.01 | 0.03 | 0.02 | 0.00 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 436 | 1.39 | 0.02 | 0.01 | 0.00 | 4/4/2025 | 4/25/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.13 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 4/25/2025 3:59:48 PM EST |
| 30.00 | 0.02 | 0.28 | 0.05 | +0.02 | +66.67% | 10 | 1,503 | 1.68 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 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 | 0.43 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.28 | % | 0 | 0 | 1.80 | -0.01 | 0.01 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 3.00 | 0.10 | 0.23 | 0.31 | 0.00 | 0.00% | 0 | 104 | 1.07 | -0.06 | 0.03 | 0.00 | 4/4/2025 | 4/25/2025 3:59:48 PM EST |
| 4.00 | 0.29 | 0.47 | 0.52 | 0.00 | 0.00% | 0 | 622 | 1.02 | -0.13 | 0.05 | 0.00 | 4/14/2025 | 4/25/2025 3:59:48 PM EST |
| 5.00 | 0.61 | 0.68 | 0.67 | -0.39 | -36.80% | 3 | 399 | 0.91 | -0.22 | 0.08 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 6.00 | 1.06 | 1.13 | 1.20 | 0.00 | 0.00% | 0 | 353 | 0.89 | -0.32 | 0.10 | 0.00 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 7.00 | 1.62 | 1.69 | 1.84 | 0.00 | 0.00% | 0 | 141 | 0.88 | -0.42 | 0.11 | -0.01 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 8.00 | 2.28 | 2.37 | 2.34 | -0.56 | -19.31% | 32 | 336 | 0.87 | -0.52 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 9.00 | 3.05 | 3.15 | 3.15 | -0.15 | -4.55% | 3 | 793 | 0.88 | -0.60 | 0.11 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 10.00 | 3.85 | 3.95 | 3.90 | -0.92 | -19.09% | 32 | 580 | 0.87 | -0.67 | 0.10 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 11.00 | 4.75 | 4.85 | 5.20 | 0.00 | 0.00% | 0 | 247 | 0.89 | -0.73 | 0.09 | 0.00 | 4/22/2025 | 4/25/2025 3:59:48 PM EST |
| 12.00 | 5.65 | 5.75 | 6.20 | 0.00 | 0.00% | 0 | 52 | 0.89 | -0.78 | 0.08 | 0.00 | 4/22/2025 | 4/25/2025 3:59:48 PM EST |
| 13.00 | 6.55 | 6.65 | 6.91 | 0.00 | 0.00% | 0 | 9,017 | 0.87 | -0.82 | 0.07 | 0.00 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 14.00 | 7.50 | 7.65 | 8.74 | 0.00 | 0.00% | 0 | 74 | 0.91 | -0.85 | 0.06 | 0.00 | 4/7/2025 | 4/25/2025 3:59:48 PM EST |
| 15.00 | 8.45 | 8.60 | 8.60 | -0.15 | -1.72% | 4,365 | 12,565 | 0.88 | -0.87 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 16.00 | 9.45 | 9.60 | 7.49 | 0.00 | 0.00% | 0 | 7 | 0.94 | -0.89 | 0.05 | 0.00 | 2/26/2025 | 4/25/2025 3:59:48 PM EST |
| 17.00 | 10.45 | 10.55 | 11.64 | 0.00 | 0.00% | 0 | 4,931 | 1.09 | -0.91 | 0.04 | 0.00 | 4/8/2025 | 4/25/2025 3:59:48 PM EST |
| 18.00 | 11.40 | 11.55 | 9.28 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.92 | 0.04 | 0.00 | 2/26/2025 | 4/25/2025 3:59:48 PM EST |
| 19.00 | 12.40 | 12.50 | % | 0 | 0 | 1.70 | -0.94 | 0.03 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 20.00 | 12.35 | 14.65 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.94 | 0.03 | 0.00 | 12/16/2024 | 4/25/2025 3:59:48 PM EST |
| 21.00 | 14.45 | 14.50 | % | 0 | 0 | 1.93 | -0.95 | 0.03 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 22.00 | 15.45 | 15.50 | % | 0 | 0 | 1.22 | -0.95 | 0.03 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 23.00 | 15.95 | 16.50 | % | 0 | 0 | 1.26 | -0.97 | 0.02 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 24.00 | 17.45 | 18.50 | % | 0 | 0 | 1.29 | -0.97 | 0.02 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 25.00 | 18.00 | 18.50 | % | 0 | 0 | 1.33 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 27.00 | 19.95 | 21.10 | % | 0 | 0 | 1.39 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 30.00 | 23.40 | 23.50 | % | 0 | 0 | 1.47 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:48 PM EST |