Options Chain for IREN LIMITED ORDINARY SHARES (IREN) - $8.12 as of 5/13/2025 8:42:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.10 | 7.20 | 7.00 | +1.88 | +36.72% | 4 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 2.00 | 5.90 | 6.20 | 6.20 | +2.20 | +55.00% | 1 | 60 | 7.74 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 2.50 | 5.60 | 6.25 | % | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 3.00 | 5.10 | 5.55 | 3.98 | 0.00 | 0.00% | 0 | 11 | 5.60 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:48 PM EST |
| 3.50 | 4.60 | 5.00 | 3.51 | 0.00 | 0.00% | 0 | 4 | 4.80 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:48 PM EST |
| 4.00 | 4.10 | 4.20 | 4.20 | +0.45 | +12.00% | 231 | 1,415 | 4.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 4.50 | 3.55 | 3.70 | 1.95 | 0.00 | 0.00% | 0 | 13 | 3.50 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:48 PM EST |
| 5.00 | 3.10 | 3.20 | 3.00 | +0.42 | +16.28% | 501 | 1,670 | 2.95 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 5.50 | 2.43 | 3.60 | 2.20 | +0.10 | +4.77% | 2 | 158 | 2.63 | 0.99 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 6.00 | 2.12 | 2.20 | 2.20 | +0.70 | +46.67% | 1,803 | 2,641 | 2.14 | 0.97 | 0.05 | -0.02 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 6.50 | 1.62 | 1.83 | 1.62 | +0.55 | +51.41% | 248 | 1,121 | 2.30 | 0.93 | 0.10 | -0.03 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 7.00 | 1.22 | 1.29 | 1.17 | +0.44 | +60.28% | 730 | 4,460 | 1.72 | 0.85 | 0.18 | -0.05 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 7.50 | 0.82 | 0.87 | 0.87 | +0.43 | +97.73% | 1,136 | 5,252 | 1.61 | 0.73 | 0.26 | -0.07 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 8.00 | 0.53 | 0.56 | 0.56 | +0.31 | +124.00% | 3,808 | 8,778 | 1.63 | 0.57 | 0.31 | -0.08 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 8.50 | 0.34 | 0.37 | 0.34 | +0.21 | +161.54% | 7,610 | 4,810 | 1.71 | 0.42 | 0.30 | -0.08 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 9.00 | 0.21 | 0.24 | 0.21 | +0.12 | +133.34% | 3,932 | 6,175 | 1.78 | 0.30 | 0.26 | -0.08 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 9.50 | 0.12 | 0.15 | 0.15 | +0.09 | +150.00% | 498 | 1,553 | 1.81 | 0.21 | 0.21 | -0.07 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 10.00 | 0.07 | 0.10 | 0.09 | +0.06 | +200.00% | 3,419 | 20,541 | 1.94 | 0.14 | 0.16 | -0.05 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 10.50 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 11 | 2 | 1.82 | 0.09 | 0.11 | -0.04 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 41 | 7,208 | 1.82 | 0.06 | 0.08 | -0.03 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 11.50 | 0.00 | 0.41 | 0.03 | % | 1 | 0 | 3.54 | 0.03 | 0.05 | -0.02 | 5/13/2025 | 5/13/2025 3:59:48 PM EST | |
| 12.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 261 | 14,287 | 2.08 | 0.02 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.06 | 0.01 | -0.01 | -50.00% | 15 | 2,377 | 3.21 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 3,835 | 2.61 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 39 | 9,218 | 2.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 2 | 9,202 | 3.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1,267 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 11,939 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 1,128 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/13/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 16,399 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 529 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/13/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 228 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/13/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.01 | 0.29 | 0.00 | 0.00% | 0 | 270 | 0.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/13/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 264 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/13/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,823 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/13/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/13/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/13/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.53 | 0.12 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.53 | 0.11 | 0.00 | 0.00% | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/13/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,774 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 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 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:48 PM EST |
| 2.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:48 PM EST |
| 2.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 437 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:48 PM EST |
| 3.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,983 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 4.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 214 | 3.90 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 289 | 14,366 | 2.60 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 5.50 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 10 | 5,842 | 2.37 | -0.01 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 631 | 7,448 | 1.92 | -0.03 | 0.05 | -0.02 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 6.50 | 0.04 | 0.05 | 0.04 | -0.06 | -60.00% | 505 | 3,096 | 1.78 | -0.07 | 0.10 | -0.03 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 7.00 | 0.08 | 0.09 | 0.09 | -0.15 | -62.50% | 1,838 | 7,612 | 1.60 | -0.15 | 0.18 | -0.05 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 7.50 | 0.19 | 0.21 | 0.21 | -0.24 | -53.34% | 1,958 | 2,971 | 1.58 | -0.27 | 0.26 | -0.07 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 8.00 | 0.40 | 0.43 | 0.40 | -0.38 | -48.72% | 444 | 1,078 | 1.64 | -0.43 | 0.31 | -0.08 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 8.50 | 0.68 | 0.73 | 0.73 | % | 339 | 0 | 1.67 | -0.58 | 0.30 | -0.08 | 5/13/2025 | 5/13/2025 3:59:48 PM EST | |
| 9.00 | 0.99 | 1.10 | 1.22 | -0.43 | -26.07% | 1 | 2,482 | 1.59 | -0.70 | 0.26 | -0.08 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 9.50 | 1.30 | 1.79 | % | 0 | 0 | 2.03 | -0.79 | 0.21 | -0.07 | 5/13/2025 3:59:48 PM EST | |||
| 10.00 | 1.92 | 1.99 | 2.01 | -0.51 | -20.24% | 10 | 6,907 | 1.91 | -0.86 | 0.16 | -0.05 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 10.50 | 2.19 | 2.62 | % | 0 | 0 | 1.85 | -0.91 | 0.11 | -0.04 | 5/13/2025 3:59:48 PM EST | |||
| 11.00 | 2.85 | 2.99 | 3.55 | 0.00 | 0.00% | 0 | 1,385 | 2.30 | -0.94 | 0.08 | -0.03 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 11.50 | 3.30 | 3.45 | % | 0 | 0 | 2.63 | -0.97 | 0.05 | -0.02 | 5/13/2025 3:59:48 PM EST | |||
| 12.00 | 3.80 | 3.95 | 5.11 | 0.00 | 0.00% | 0 | 145 | 2.86 | -0.98 | 0.04 | -0.01 | 5/8/2025 | 5/13/2025 3:59:48 PM EST |
| 13.00 | 4.80 | 4.95 | 7.35 | 0.00 | 0.00% | 0 | 17 | 3.29 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 5/13/2025 3:59:48 PM EST |
| 14.00 | 5.00 | 6.85 | 7.78 | 0.00 | 0.00% | 0 | 181 | 3.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:48 PM EST |
| 15.00 | 6.80 | 6.90 | 8.53 | 0.00 | 0.00% | 0 | 65 | 4.02 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:48 PM EST |
| 16.00 | 7.80 | 7.90 | 9.00 | 0.00 | 0.00% | 0 | 660 | 3.67 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:48 PM EST |
| 17.00 | 8.80 | 8.90 | 7.10 | 0.00 | 0.00% | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/13/2025 3:59:48 PM EST |
| 18.00 | 9.80 | 9.90 | 11.50 | 0.00 | 0.00% | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:48 PM EST |
| 19.00 | 10.80 | 10.90 | 6.40 | 0.00 | 0.00% | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 5/13/2025 3:59:48 PM EST |
| 20.00 | 11.20 | 11.90 | 7.50 | 0.00 | 0.00% | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 5/13/2025 3:59:48 PM EST |
| 21.00 | 12.55 | 12.90 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 22.00 | 13.80 | 14.60 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 23.00 | 14.15 | 14.90 | % | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 24.00 | 15.55 | 15.90 | % | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 25.00 | 16.80 | 16.90 | 18.00 | 0.00 | 0.00% | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/13/2025 3:59:48 PM EST |
| 26.00 | 17.40 | 17.90 | % | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 27.00 | 18.80 | 18.90 | 13.10 | 0.00 | 0.00% | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 5/13/2025 3:59:48 PM EST |
| 28.00 | 19.75 | 20.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 29.00 | 20.80 | 21.00 | 23.10 | 0.00 | 0.00% | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:48 PM EST |
| 30.00 | 21.80 | 21.95 | 24.10 | 0.00 | 0.00% | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:48 PM EST |