Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $19.59 as of 8/22/2025 3:56:19 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 | 14.55 | 18.50 | 16.53 | 16.17 | +2.52 | +18.47% | 3.31 | 4 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 7.50 | 13.65 | 14.00 | 13.83 | 13.55 | % | 1.84 | 1 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 9.00 | 12.35 | 12.50 | 12.43 | 7.34 | 0.00 | 0.00% | 1.38 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 11.35 | 12.60 | 11.98 | 9.17 | 0.00 | 0.00% | 1.20 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 11.00 | 10.40 | 10.95 | 10.68 | % | 0.97 | 0 | 0 | 3.90 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 12.00 | 9.35 | 10.85 | 10.10 | 4.05 | 0.00 | 0.00% | 0.84 | 0 | 2 | 2.10 | 0.98 | 0.01 | -0.01 | 7/29/2025 | 8/22/2025 4:00:01 PM EST |
| 13.00 | 8.40 | 8.60 | 8.50 | 7.08 | 0.00 | 0.00% | 0.65 | 0 | 12 | 1.26 | 0.98 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 13.50 | 7.90 | 8.90 | 8.40 | 6.55 | 0.00 | 0.00% | 0.62 | 0 | 18 | 1.83 | 0.96 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 14.00 | 7.45 | 8.65 | 8.05 | 7.26 | +1.40 | +23.90% | 0.58 | 5 | 14 | 1.79 | 0.95 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 14.50 | 7.00 | 7.20 | 7.10 | 4.90 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.23 | 0.94 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 6.55 | 7.60 | 7.08 | 4.80 | -0.22 | -4.39% | 0.47 | 3 | 26 | 1.87 | 0.93 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 15.50 | 5.90 | 6.30 | 6.10 | 4.00 | 0.00 | 0.00% | 0.39 | 0 | 126 | 1.38 | 0.91 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 16.00 | 5.65 | 5.80 | 5.73 | 5.60 | +1.35 | +31.77% | 0.36 | 3 | 133 | 1.25 | 0.90 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 16.50 | 5.20 | 5.85 | 5.53 | 5.25 | +1.25 | +31.25% | 0.34 | 12 | 104 | 1.54 | 0.88 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 17.00 | 4.85 | 4.95 | 4.90 | 4.65 | +1.09 | +30.62% | 0.29 | 122 | 665 | 1.28 | 0.85 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 17.50 | 4.45 | 4.55 | 4.50 | 4.40 | +1.40 | +46.67% | 0.26 | 28 | 180 | 1.27 | 0.83 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 18.00 | 4.05 | 4.15 | 4.10 | 4.10 | +1.21 | +41.87% | 0.23 | 45 | 281 | 1.24 | 0.80 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 18.50 | 3.70 | 3.80 | 3.75 | 3.85 | +1.17 | +43.66% | 0.20 | 17 | 341 | 1.24 | 0.77 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 19.00 | 3.35 | 3.45 | 3.40 | 3.39 | +1.14 | +50.67% | 0.18 | 80 | 576 | 1.22 | 0.73 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 19.50 | 3.05 | 3.15 | 3.10 | 3.15 | +0.96 | +43.84% | 0.16 | 39 | 85 | 1.24 | 0.70 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 20.00 | 2.78 | 2.83 | 2.81 | 2.80 | +0.98 | +53.85% | 0.14 | 585 | 2,701 | 1.24 | 0.66 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 20.50 | 2.49 | 2.64 | 2.57 | 2.50 | +0.75 | +42.86% | 0.13 | 103 | 404 | 1.23 | 0.62 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 21.00 | 2.25 | 2.30 | 2.28 | 2.27 | +0.77 | +51.34% | 0.11 | 426 | 584 | 1.23 | 0.58 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 21.50 | 2.00 | 2.13 | 2.07 | 2.03 | +0.76 | +59.85% | 0.10 | 836 | 635 | 1.26 | 0.54 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 22.00 | 1.80 | 1.85 | 1.83 | 1.78 | +0.64 | +56.14% | 0.08 | 231 | 299 | 1.23 | 0.51 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 22.50 | 1.61 | 1.65 | 1.63 | 1.60 | +0.59 | +58.42% | 0.07 | 355 | 357 | 1.23 | 0.47 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 23.00 | 1.43 | 1.47 | 1.45 | 1.43 | +0.47 | +48.96% | 0.06 | 861 | 790 | 1.23 | 0.43 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 24.00 | 1.12 | 1.16 | 1.14 | 1.13 | +0.39 | +52.71% | 0.05 | 250 | 389 | 1.23 | 0.37 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 0.86 | 0.91 | 0.89 | 0.86 | +0.30 | +53.58% | 0.04 | 809 | 618 | 1.23 | 0.31 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 26.00 | 0.65 | 0.72 | 0.69 | 0.57 | +0.09 | +18.75% | 0.03 | 1 | 97 | 1.23 | 0.27 | 0.06 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 27.00 | 0.50 | 0.57 | 0.54 | 0.55 | +0.15 | +37.50% | 0.02 | 8 | 48 | 1.24 | 0.24 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 28.00 | 0.38 | 0.45 | 0.42 | 0.45 | -0.05 | -10.00% | 0.01 | 52 | 40 | 1.24 | 0.22 | 0.05 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 0.22 | 0.30 | 0.26 | 0.33 | +0.13 | +65.00% | 0.01 | 33 | 96 | 1.16 | 0.19 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 0.02 | 0.24 | 0.13 | 0.10 | +0.04 | +66.67% | 0.00 | 6 | 0 | 1.36 | 0.14 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.27 | 0.64 | % | 0.09 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 1.28 | 0.64 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 16 | 4.96 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 1.28 | 0.64 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 8 | 4.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:01 PM EST |
| 11.00 | 0.01 | 0.50 | 0.26 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.14 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 12.00 | 0.02 | 0.30 | 0.16 | 0.05 | -0.16 | -76.19% | 0.01 | 13 | 4,116 | 1.80 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.49 | 0.25 | 0.09 | -0.07 | -43.75% | 0.02 | 30 | 52 | 2.28 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 13.50 | 0.05 | 0.47 | 0.26 | 0.73 | +0.47 | +180.77% | 0.02 | 8 | 15 | 1.70 | -0.04 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 14.00 | 0.07 | 0.26 | 0.17 | 0.15 | -0.13 | -46.43% | 0.01 | 14 | 73 | 1.47 | -0.05 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 14.50 | 0.12 | 0.34 | 0.23 | 0.22 | -0.41 | -65.08% | 0.02 | 6 | 20 | 1.48 | -0.06 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 0.12 | 0.19 | 0.16 | 0.21 | -0.18 | -46.16% | 0.01 | 34 | 115 | 1.29 | -0.07 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 15.50 | 0.21 | 0.23 | 0.22 | 0.22 | -0.23 | -51.12% | 0.01 | 95 | 285 | 1.30 | -0.09 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 16.00 | 0.21 | 0.29 | 0.25 | 0.35 | -0.23 | -39.66% | 0.02 | 13 | 563 | 1.24 | -0.10 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 16.50 | 0.33 | 0.38 | 0.36 | 0.62 | -0.13 | -17.34% | 0.02 | 14 | 82 | 1.28 | -0.12 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 17.00 | 0.43 | 0.46 | 0.45 | 0.43 | -0.40 | -48.20% | 0.03 | 50 | 146 | 1.27 | -0.15 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 17.50 | 0.53 | 0.58 | 0.56 | 0.56 | -0.47 | -45.64% | 0.03 | 6 | 96 | 1.27 | -0.17 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 18.00 | 0.66 | 0.71 | 0.69 | 0.66 | -0.56 | -45.91% | 0.04 | 42 | 116 | 1.27 | -0.20 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 18.50 | 0.80 | 0.84 | 0.82 | 0.81 | -0.62 | -43.36% | 0.04 | 24 | 60 | 1.26 | -0.23 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 19.00 | 0.96 | 1.06 | 1.01 | 0.98 | -0.65 | -39.88% | 0.05 | 218 | 174 | 1.27 | -0.27 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 19.50 | 1.14 | 1.23 | 1.19 | 1.15 | -0.75 | -39.48% | 0.06 | 66 | 420 | 1.26 | -0.30 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 20.00 | 1.34 | 1.40 | 1.37 | 1.39 | -0.78 | -35.95% | 0.07 | 57 | 359 | 1.25 | -0.34 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 20.50 | 1.54 | 1.64 | 1.59 | 1.75 | -1.20 | -40.68% | 0.08 | 8 | 152 | 1.24 | -0.38 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 21.00 | 1.75 | 1.99 | 1.87 | 2.12 | -0.68 | -24.29% | 0.09 | 23 | 68 | 1.28 | -0.42 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 21.50 | 1.98 | 2.19 | 2.09 | 2.12 | -1.13 | -34.77% | 0.10 | 211 | 22 | 1.26 | -0.46 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 22.00 | 2.35 | 2.44 | 2.40 | 2.59 | -0.91 | -26.00% | 0.11 | 1 | 4 | 1.25 | -0.49 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 22.50 | 2.65 | 2.75 | 2.70 | 3.25 | % | 0.12 | 40 | 0 | 1.25 | -0.53 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 23.00 | 2.97 | 3.05 | 3.01 | 3.25 | % | 0.13 | 10 | 0 | 1.24 | -0.57 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 24.00 | 3.30 | 3.75 | 3.53 | 3.60 | % | 0.15 | 1 | 0 | 1.13 | -0.63 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 25.00 | 3.40 | 4.90 | 4.15 | 4.85 | -1.57 | -24.46% | 0.17 | 3 | 5 | 1.02 | -0.69 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 26.00 | 5.15 | 5.35 | 5.25 | 6.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.20 | -0.73 | 0.06 | -0.07 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 27.00 | 5.60 | 7.05 | 6.33 | % | 0.23 | 0 | 0 | 2.13 | -0.76 | 0.05 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 28.00 | 5.95 | 7.20 | 6.58 | % | 0.24 | 0 | 0 | 1.94 | -0.78 | 0.05 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 30.00 | 8.10 | 8.90 | 8.50 | % | 0.28 | 0 | 0 | 0.99 | -0.81 | 0.04 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 35.00 | 12.60 | 14.05 | 13.33 | 15.52 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.55 | -0.86 | 0.03 | -0.06 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |