Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $17.99 as of 8/13/2025 7:36:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.00 | 14.90 | 13.45 | % | 2.69 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 7.50 | 9.45 | 11.30 | 10.38 | % | 1.38 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 9.00 | 8.75 | 8.95 | 8.85 | % | 0.98 | 0 | 0 | 1.22 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 10.00 | 7.80 | 8.70 | 8.25 | % | 0.82 | 0 | 0 | 2.13 | 0.97 | 0.01 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 11.00 | 6.85 | 7.70 | 7.28 | % | 0.66 | 0 | 0 | 1.83 | 0.95 | 0.02 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 12.00 | 5.95 | 6.20 | 6.08 | % | 0.51 | 0 | 0 | 1.35 | 0.91 | 0.03 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 12.50 | 5.55 | 5.90 | 5.73 | % | 0.46 | 0 | 0 | 0.95 | 0.89 | 0.03 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 13.00 | 5.10 | 5.40 | 5.25 | 5.30 | % | 0.40 | 1 | 0 | 0.85 | 0.87 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 13.50 | 4.75 | 6.00 | 5.38 | 5.15 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.21 | 0.85 | 0.04 | -0.02 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 14.00 | 4.35 | 5.05 | 4.70 | % | 0.34 | 0 | 0 | 1.03 | 0.82 | 0.05 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 14.50 | 4.00 | 4.25 | 4.13 | % | 0.28 | 0 | 0 | 0.91 | 0.79 | 0.05 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 15.00 | 3.70 | 3.90 | 3.80 | % | 0.25 | 0 | 0 | 0.91 | 0.76 | 0.05 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 15.50 | 2.52 | 3.60 | 3.06 | % | 0.20 | 0 | 0 | 1.04 | 0.73 | 0.06 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 16.00 | 2.25 | 3.35 | 2.80 | 3.52 | -0.53 | -13.09% | 0.17 | 7 | 12 | 0.73 | 0.69 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 16.50 | 2.06 | 3.05 | 2.56 | % | 0.16 | 0 | 0 | 0.75 | 0.66 | 0.06 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 17.00 | 2.38 | 2.75 | 2.57 | 2.68 | -0.42 | -13.55% | 0.15 | 2 | 1 | 0.88 | 0.63 | 0.07 | -0.03 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 17.50 | 2.33 | 2.67 | 2.50 | % | 0.14 | 0 | 0 | 0.95 | 0.59 | 0.07 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 18.00 | 2.02 | 2.71 | 2.37 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.99 | 0.56 | 0.07 | -0.03 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 18.50 | 1.94 | 2.74 | 2.34 | 2.24 | -0.14 | -5.89% | 0.13 | 3 | 15 | 1.06 | 0.52 | 0.07 | -0.03 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 19.00 | 1.77 | 2.18 | 1.98 | 2.05 | -0.10 | -4.66% | 0.10 | 5 | 10 | 0.99 | 0.49 | 0.07 | -0.03 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 19.50 | 1.51 | 1.81 | 1.66 | 2.00 | +0.25 | +14.29% | 0.09 | 1 | 101 | 0.93 | 0.46 | 0.07 | -0.03 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 20.00 | 1.42 | 1.70 | 1.56 | 1.60 | -0.60 | -27.28% | 0.08 | 10 | 45 | 0.92 | 0.43 | 0.07 | -0.03 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 20.50 | 1.27 | 1.47 | 1.37 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.93 | 0.40 | 0.07 | -0.03 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 21.00 | 0.83 | 1.89 | 1.36 | 2.03 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.98 | 0.37 | 0.07 | -0.03 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 21.50 | 1.03 | 1.50 | 1.27 | % | 0.06 | 0 | 0 | 1.00 | 0.34 | 0.06 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 22.00 | 0.73 | 1.40 | 1.07 | 1.15 | -0.01 | -0.87% | 0.05 | 1 | 6 | 0.89 | 0.32 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 22.50 | 0.50 | 1.14 | 0.82 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.88 | 0.30 | 0.06 | -0.02 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 23.00 | 0.50 | 0.97 | 0.74 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.88 | 0.27 | 0.06 | -0.02 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 24.00 | 0.57 | 0.81 | 0.69 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.95 | 0.23 | 0.05 | -0.02 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 25.00 | 0.24 | 0.95 | 0.60 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.93 | 0.20 | 0.05 | -0.02 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 26.00 | 0.20 | 0.83 | 0.52 | % | 0.02 | 0 | 0 | 0.95 | 0.17 | 0.04 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.43 | 0.22 | 0.30 | +0.02 | +7.15% | 0.01 | 1 | 1 | 1.17 | 0.08 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 35.00 | 0.06 | 0.35 | 0.21 | % | 0.01 | 0 | 0 | 1.07 | 0.03 | 0.01 | -0.01 | 8/13/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 1.29 | 0.65 | % | 0.09 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 1.33 | 0.67 | % | 0.07 | 0 | 0 | 2.56 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 0 | 2.08 | -0.03 | 0.01 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.78 | 0.39 | % | 0.04 | 0 | 0 | 1.62 | -0.05 | 0.02 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.33 | 0.17 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | -0.09 | 0.03 | -0.01 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 12.50 | 0.28 | 0.47 | 0.38 | 0.31 | -0.01 | -3.13% | 0.03 | 1 | 4,001 | 0.97 | -0.11 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 13.00 | 0.19 | 0.76 | 0.48 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.94 | -0.13 | 0.04 | -0.02 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 13.50 | 0.46 | 0.89 | 0.68 | 0.49 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.02 | -0.15 | 0.04 | -0.02 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 14.00 | 0.60 | 0.67 | 0.64 | 0.60 | % | 0.05 | 15 | 0 | 0.92 | -0.18 | 0.05 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 14.50 | 0.68 | 0.97 | 0.83 | 0.67 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.94 | -0.21 | 0.05 | -0.02 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 15.00 | 0.90 | 1.15 | 1.03 | 0.85 | 0.00 | 0.00% | 0.07 | 6 | 6 | 0.96 | -0.24 | 0.05 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 15.50 | 1.03 | 1.33 | 1.18 | 1.05 | -0.06 | -5.41% | 0.08 | 5 | 35 | 0.94 | -0.27 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 16.00 | 1.20 | 1.40 | 1.30 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.91 | -0.31 | 0.06 | -0.02 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 16.50 | 1.47 | 1.78 | 1.63 | 1.48 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.95 | -0.34 | 0.06 | -0.03 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 17.00 | 1.66 | 2.40 | 2.03 | 1.98 | +0.25 | +14.46% | 0.12 | 3 | 6 | 0.91 | -0.37 | 0.07 | -0.03 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 17.50 | 1.83 | 2.17 | 2.00 | % | 0.11 | 0 | 0 | 0.89 | -0.41 | 0.07 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 18.00 | 1.75 | 2.91 | 2.33 | 2.08 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.92 | -0.44 | 0.07 | -0.03 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 18.50 | 2.24 | 2.80 | 2.52 | % | 0.14 | 0 | 0 | 0.88 | -0.48 | 0.07 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 19.00 | 2.91 | 3.10 | 3.01 | 2.80 | +0.20 | +7.70% | 0.16 | 11 | 7 | 0.93 | -0.51 | 0.07 | -0.03 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 19.50 | 2.41 | 3.40 | 2.91 | % | 0.15 | 0 | 0 | 0.77 | -0.54 | 0.07 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 20.00 | 3.60 | 3.80 | 3.70 | % | 0.18 | 0 | 0 | 0.94 | -0.57 | 0.07 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 20.50 | 3.20 | 4.15 | 3.68 | % | 0.18 | 0 | 0 | 0.78 | -0.60 | 0.07 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 21.00 | 4.30 | 4.55 | 4.43 | % | 0.21 | 0 | 0 | 0.96 | -0.63 | 0.07 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 21.50 | 4.70 | 4.90 | 4.80 | % | 0.22 | 0 | 0 | 0.97 | -0.66 | 0.06 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 22.00 | 5.05 | 5.45 | 5.25 | % | 0.24 | 0 | 0 | 0.99 | -0.68 | 0.06 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 22.50 | 5.30 | 5.80 | 5.55 | % | 0.25 | 0 | 0 | 0.92 | -0.70 | 0.06 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 23.00 | 5.85 | 6.15 | 6.00 | % | 0.26 | 0 | 0 | 0.98 | -0.73 | 0.06 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 24.00 | 6.50 | 7.25 | 6.88 | % | 0.29 | 0 | 0 | 1.32 | -0.77 | 0.05 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 25.00 | 7.30 | 7.90 | 7.60 | % | 0.30 | 0 | 0 | 1.12 | -0.80 | 0.05 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 26.00 | 8.50 | 9.15 | 8.83 | % | 0.34 | 0 | 0 | 1.09 | -0.83 | 0.04 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 30.00 | 11.80 | 12.55 | 12.18 | % | 0.41 | 0 | 0 | 1.19 | -0.92 | 0.03 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 35.00 | 17.20 | 17.40 | 17.30 | % | 0.49 | 0 | 0 | 1.33 | -0.97 | 0.01 | -0.01 | 8/13/2025 3:59:56 PM EST |