Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $6.07 as of 3/28/2025 8:11:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 2.86 | 6.15 | 4.39 | -1.13 | -20.48% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 2.50 | 2.35 | 5.65 | 3.80 | -1.21 | -24.16% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.00 | 2.52 | 5.15 | 3.25 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 3.50 | 2.48 | 2.63 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 1.92 | 2.65 | 2.55 | 0.00 | 0.00% | 0 | 1 | 6.23 | 1.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 4.50 | 1.50 | 2.44 | % | 0 | 0 | 6.49 | 0.98 | 0.05 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 1.08 | 1.17 | 1.10 | -0.55 | -33.34% | 118 | 685 | 1.24 | 0.91 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.50 | 0.68 | 0.73 | 0.67 | -0.34 | -33.67% | 5 | 191 | 1.11 | 0.77 | 0.35 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 0.37 | 0.40 | 0.37 | -0.28 | -43.08% | 493 | 95 | 1.06 | 0.56 | 0.47 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.50 | 0.17 | 0.18 | 0.17 | -0.19 | -52.78% | 776 | 375 | 1.01 | 0.33 | 0.44 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.06 | 0.07 | 0.07 | -0.10 | -58.83% | 1,499 | 2,864 | 0.97 | 0.17 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.50 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 82 | 3,672 | 1.08 | 0.08 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.01 | 0.08 | 0.02 | -0.02 | -50.00% | 28 | 2,981 | 1.33 | 0.03 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,993 | 1.98 | 0.01 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 3,090 | 1.94 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 9.50 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 1,284 | 1.84 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 47 | 1,147 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 26 | 2.55 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 90 | 292 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 285 | 3.56 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 316 | 2.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 52 | 3.62 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 1.03 | 0.01 | 0.00 | 0.00% | 0 | 30 | 7.15 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 46 | 4.39 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 52 | 4.99 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.63 | 0.99 | 0.00 | 0.00% | 0 | 2 | 6.28 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 2 | 5.32 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.62 | % | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.64 | 0.10 | 0.00 | 0.00% | 0 | 2 | 6.68 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.64 | 0.10 | 0.00 | 0.00% | 0 | 4 | 6.80 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.64 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 2.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.64 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.39 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.44 | 0.14 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.39 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.64 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.44 | 0.10 | 0.00 | 0.00% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 1.44 | 0.10 | +0.06 | +150.00% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 2.13 | 0.05 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 3.50 | 0.00 | 0.04 | 0.01 | % | 3 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 4.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 2 | 4.24 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.42 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.53 | -0.02 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 5.00 | 0.03 | 0.06 | 0.05 | +0.04 | +400.00% | 14 | 2 | 1.12 | -0.09 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.50 | 0.12 | 0.13 | 0.14 | +0.06 | +75.00% | 447 | 1,352 | 1.05 | -0.23 | 0.35 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 0.29 | 0.32 | 0.32 | +0.14 | +77.78% | 1,040 | 1,284 | 1.01 | -0.44 | 0.47 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.50 | 0.44 | 0.62 | 0.62 | +0.23 | +58.98% | 767 | 2,705 | 0.99 | -0.67 | 0.44 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.95 | 1.03 | 1.04 | +0.36 | +52.95% | 41 | 1,253 | 0.94 | -0.83 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.50 | 1.41 | 1.50 | 1.51 | +0.40 | +36.04% | 21 | 437 | 1.33 | -0.92 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 1.80 | 2.42 | 1.90 | +0.32 | +20.26% | 38 | 274 | 4.17 | -0.97 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.50 | 2.37 | 2.64 | 2.46 | +0.92 | +59.74% | 4 | 30 | 3.47 | -0.99 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 2.84 | 3.00 | 3.00 | +0.79 | +35.75% | 8 | 51 | 1.82 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.50 | 2.88 | 3.50 | 2.67 | 0.00 | 0.00% | 0 | 2 | 2.00 | -1.00 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 3.90 | 4.00 | 3.30 | 0.00 | 0.00% | 0 | 44 | 2.17 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 10.50 | 4.40 | 4.50 | 2.09 | 0.00 | 0.00% | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 4.90 | 5.00 | 4.55 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 11.50 | 5.40 | 5.50 | 4.55 | 0.00 | 0.00% | 0 | 9 | 2.62 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 5.90 | 6.05 | 5.00 | 0.00 | 0.00% | 0 | 7 | 3.80 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 12.50 | 6.30 | 6.50 | 4.58 | 0.00 | 0.00% | 0 | 31 | 2.88 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 6.90 | 7.00 | 6.32 | 0.00 | 0.00% | 0 | 2 | 4.78 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 13.50 | 7.40 | 7.50 | 5.45 | 0.00 | 0.00% | 0 | 1 | 7.37 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 7.90 | 8.00 | 2.06 | 0.00 | 0.00% | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:01 PM EST |
| 14.50 | 8.40 | 8.50 | 2.15 | 0.00 | 0.00% | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 8.90 | 9.00 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.50 | 8.40 | 9.50 | % | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 9.90 | 10.00 | 9.25 | 0.00 | 0.00% | 0 | 1 | 4.49 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 16.50 | 10.40 | 10.50 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.00 | 10.90 | 11.05 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.50 | 10.40 | 11.50 | % | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 11.90 | 12.00 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 11.90 | 13.00 | 12.95 | 0.00 | 0.00% | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 12.90 | 14.05 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 16.40 | 16.50 | 10.80 | 0.00 | 0.00% | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 18.90 | 19.00 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |