IREN options chain $44.67
← Back to IREN stock page
In-the-money contracts are shaded relative to the current underlying price ($44.67).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| IREN260911C00018000 |
$18.00 |
$24.44 |
+5.09 (+26.3%) |
$24.67 |
$27.82 |
1 |
| IREN260911C00019000 |
$19.00 |
— |
— |
$23.70 |
$26.86 |
— |
| IREN260911C00020000 |
$20.00 |
$23.35 |
+2.97 (+14.6%) |
$23.27 |
$26.28 |
2 |
| IREN260911C00022000 |
$22.00 |
$17.74 |
+1.97 (+12.5%) |
$22.62 |
$22.66 |
1 |
| IREN260911C00023000 |
$23.00 |
$19.77 |
+6.55 (+49.5%) |
$21.88 |
$22.20 |
1 |
| IREN260911C00024000 |
$24.00 |
$17.54 |
— |
$20.38 |
$21.22 |
1 |
| IREN260911C00025000 |
$25.00 |
$16.78 |
+1.33 (+8.6%) |
$18.51 |
$20.70 |
11 |
| IREN260911C00026000 |
$26.00 |
$17.15 |
+3.57 (+26.3%) |
$18.67 |
$18.71 |
1 |
| IREN260911C00027000 |
$27.00 |
$12.88 |
+2.41 (+23.0%) |
$16.55 |
$18.94 |
1 |
| IREN260911C00028000 |
$28.00 |
$11.57 |
+2.44 (+26.7%) |
$16.75 |
$16.82 |
1 |
| IREN260911C00028500 |
$28.50 |
— |
— |
$16.39 |
$16.59 |
— |
| IREN260911C00029000 |
$29.00 |
$11.34 |
+1.19 (+11.7%) |
$15.42 |
$16.37 |
4 |
| IREN260911C00029500 |
$29.50 |
$6.24 |
— |
$14.52 |
$16.59 |
1 |
| IREN260911C00030000 |
$30.00 |
$13.79 |
+2.09 (+17.9%) |
$14.38 |
$15.08 |
9 |
| IREN260911C00030500 |
$30.50 |
$11.98 |
+3.32 (+38.3%) |
$14.19 |
$14.40 |
1 |
| IREN260911C00031000 |
$31.00 |
$10.50 |
+4.26 (+68.3%) |
$12.83 |
$13.82 |
1 |
| IREN260911C00031500 |
$31.50 |
$7.50 |
+1.97 (+35.6%) |
$11.99 |
$13.15 |
2 |
| IREN260911C00032000 |
$32.00 |
$11.54 |
+2.02 (+21.2%) |
$12.26 |
$12.60 |
4 |
| IREN260911C00032500 |
$32.50 |
$10.72 |
+1.47 (+15.9%) |
$11.59 |
$12.18 |
1 |
| IREN260911C00033000 |
$33.00 |
$11.05 |
+2.74 (+33.0%) |
$11.45 |
$12.01 |
4 |
| IREN260911C00033500 |
$33.50 |
$9.72 |
+1.47 (+17.8%) |
$10.89 |
$11.29 |
1 |
| IREN260911C00034000 |
$34.00 |
$10.66 |
+3.06 (+40.3%) |
$10.44 |
$10.66 |
165 |
| IREN260911C00034500 |
$34.50 |
$10.27 |
+2.94 (+40.1%) |
$10.18 |
$10.52 |
13 |
| IREN260911C00035000 |
$35.00 |
$9.60 |
+2.63 (+37.7%) |
$9.60 |
$9.80 |
20 |
| IREN260911C00035500 |
$35.50 |
$9.25 |
+2.95 (+46.8%) |
$9.10 |
$9.28 |
33 |
| IREN260911C00036000 |
$36.00 |
$8.61 |
+2.86 (+49.7%) |
$8.61 |
$9.05 |
104 |
| IREN260911C00036500 |
$36.50 |
$8.33 |
+3.03 (+57.2%) |
$8.33 |
$8.53 |
24 |
| IREN260911C00037000 |
$37.00 |
$7.90 |
+3.09 (+64.2%) |
$7.90 |
$8.05 |
517 |
| IREN260911C00037500 |
$37.50 |
$7.11 |
+2.67 (+60.1%) |
$7.11 |
$7.41 |
132 |
| IREN260911C00038000 |
$38.00 |
$6.85 |
+2.62 (+61.9%) |
$6.85 |
$6.92 |
390 |
| IREN260911C00038500 |
$38.50 |
$6.40 |
+2.58 (+67.5%) |
$6.40 |
$6.63 |
147 |
| IREN260911C00039000 |
$39.00 |
$5.82 |
+2.42 (+71.2%) |
$5.82 |
$6.09 |
410 |
| IREN260911C00039500 |
$39.50 |
$5.56 |
+2.51 (+82.3%) |
$5.30 |
$5.70 |
187 |
| IREN260911C00040000 |
$40.00 |
$5.02 |
+2.47 (+96.9%) |
$4.86 |
$5.05 |
2,269 |
| IREN260911C00040500 |
$40.50 |
$4.65 |
+2.22 (+91.4%) |
$4.46 |
$4.84 |
959 |
| IREN260911C00041000 |
$41.00 |
$4.24 |
+2.11 (+99.1%) |
$4.21 |
$4.38 |
3,321 |
| IREN260911C00041500 |
$41.50 |
$3.90 |
+2.02 (+107.4%) |
$3.77 |
$3.99 |
536 |
| IREN260911C00042000 |
$42.00 |
$3.50 |
+1.85 (+112.1%) |
$3.38 |
$3.58 |
1,580 |
| IREN260911C00042500 |
$42.50 |
$3.15 |
+1.74 (+123.4%) |
$3.02 |
$3.18 |
1,482 |
| IREN260911C00043000 |
$43.00 |
$2.81 |
+1.56 (+124.8%) |
$2.75 |
$2.82 |
2,770 |
| IREN260911C00043500 |
$43.50 |
$2.53 |
+1.50 (+145.6%) |
$2.45 |
$2.53 |
1,481 |
| IREN260911C00044000 |
$44.00 |
$2.23 |
+1.30 (+139.8%) |
$2.24 |
$2.27 |
5,047 |
| IREN260911C00044500 |
$44.50 |
$1.98 |
+1.18 (+147.5%) |
$1.98 |
$2.08 |
1,574 |
| IREN260911C00045000 |
$45.00 |
$1.76 |
+1.07 (+155.1%) |
$1.76 |
$1.79 |
8,988 |
| IREN260911C00045500 |
$45.50 |
$1.56 |
+1.03 (+194.3%) |
$1.53 |
$1.61 |
1,322 |
| IREN260911C00046000 |
$46.00 |
$1.35 |
+0.85 (+170.0%) |
$1.35 |
$1.39 |
4,531 |
| IREN260911C00046500 |
$46.50 |
$1.20 |
+0.82 (+215.8%) |
$1.18 |
$1.28 |
8,560 |
| IREN260911C00047000 |
$47.00 |
$1.09 |
+0.73 (+202.8%) |
$1.01 |
$1.11 |
6,437 |
| IREN260911C00047500 |
$47.50 |
$0.90 |
+0.58 (+181.3%) |
$0.87 |
$1.00 |
2,100 |
| IREN260911C00048000 |
$48.00 |
$0.80 |
+0.54 (+207.7%) |
$0.77 |
$0.85 |
2,082 |
| IREN260911C00048500 |
$48.50 |
$0.70 |
+0.51 (+268.4%) |
$0.70 |
$0.77 |
955 |
| IREN260911C00049000 |
$49.00 |
$0.61 |
+0.37 (+154.2%) |
$0.58 |
$0.61 |
1,918 |
| IREN260911C00049500 |
$49.50 |
$0.53 |
+0.39 (+278.6%) |
$0.53 |
$0.57 |
129 |
| IREN260911C00050000 |
$50.00 |
$0.46 |
+0.31 (+206.7%) |
$0.43 |
$0.46 |
9,153 |
| IREN260911C00051000 |
$51.00 |
$0.36 |
+0.24 (+200.0%) |
$0.35 |
$0.38 |
419 |
| IREN260911C00052000 |
$52.00 |
$0.28 |
+0.19 (+211.1%) |
$0.28 |
$0.32 |
412 |
| IREN260911C00053000 |
$53.00 |
$0.19 |
+0.12 (+171.4%) |
$0.17 |
$0.19 |
111 |
| IREN260911C00054000 |
$54.00 |
$0.17 |
+0.12 (+240.0%) |
$0.16 |
$0.19 |
359 |
| IREN260911C00055000 |
$55.00 |
$0.14 |
+0.08 (+133.3%) |
$0.13 |
$0.14 |
395 |
| IREN260911C00060000 |
$60.00 |
$0.07 |
+0.03 (+75.0%) |
$0.07 |
$0.08 |
702 |
| IREN260911C00065000 |
$65.00 |
$0.04 |
+0.02 (+100.0%) |
$0.04 |
$0.05 |
58 |
| IREN260911C00070000 |
$70.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.05 |
11 |
| IREN260911C00075000 |
$75.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
40 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| IREN260911P00018000 |
$18.00 |
— |
— |
$0.00 |
$0.01 |
— |
| IREN260911P00019000 |
$19.00 |
$0.04 |
— |
$0.00 |
$0.03 |
2 |
| IREN260911P00020000 |
$20.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
25 |
| IREN260911P00022000 |
$22.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.04 |
3 |
| IREN260911P00023000 |
$23.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
34 |
| IREN260911P00024000 |
$24.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.06 |
3 |
| IREN260911P00025000 |
$25.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
1,015 |
| IREN260911P00026000 |
$26.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.03 |
6 |
| IREN260911P00027000 |
$27.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.07 |
319 |
| IREN260911P00028000 |
$28.00 |
$0.01 |
-0.02 (-66.7%) |
$0.01 |
$0.02 |
55 |
| IREN260911P00028500 |
$28.50 |
$0.02 |
-0.01 (-33.3%) |
$0.01 |
$0.04 |
4 |
| IREN260911P00029000 |
$29.00 |
$0.03 |
+0.00 (+0.0%) |
$0.01 |
$0.05 |
9 |
| IREN260911P00029500 |
$29.50 |
$0.03 |
-0.01 (-25.0%) |
$0.01 |
$0.08 |
15 |
| IREN260911P00030000 |
$30.00 |
$0.03 |
-0.01 (-25.0%) |
$0.03 |
$0.08 |
1,943 |
| IREN260911P00030500 |
$30.50 |
$0.03 |
-0.01 (-25.0%) |
$0.01 |
$0.04 |
8 |
| IREN260911P00031000 |
$31.00 |
$0.04 |
+0.00 (+0.0%) |
$0.04 |
$0.08 |
20 |
| IREN260911P00031500 |
$31.50 |
$0.05 |
+0.00 (+0.0%) |
$0.01 |
$0.04 |
19 |
| IREN260911P00032000 |
$32.00 |
$0.05 |
+0.00 (+0.0%) |
$0.05 |
$0.06 |
182 |
| IREN260911P00032500 |
$32.50 |
$0.03 |
-0.02 (-40.0%) |
$0.03 |
$0.05 |
9 |
| IREN260911P00033000 |
$33.00 |
$0.04 |
-0.03 (-42.9%) |
$0.01 |
$0.07 |
254 |
| IREN260911P00033500 |
$33.50 |
$0.05 |
-0.04 (-44.4%) |
$0.03 |
$0.10 |
37 |
| IREN260911P00034000 |
$34.00 |
$0.04 |
-0.06 (-60.0%) |
$0.02 |
$0.08 |
230 |
| IREN260911P00034500 |
$34.50 |
$0.06 |
-0.07 (-53.8%) |
$0.01 |
$0.07 |
84 |
| IREN260911P00035000 |
$35.00 |
$0.05 |
-0.10 (-66.7%) |
$0.03 |
$0.08 |
860 |
| IREN260911P00035500 |
$35.50 |
$0.05 |
-0.12 (-70.6%) |
$0.04 |
$0.05 |
106 |
| IREN260911P00036000 |
$36.00 |
$0.09 |
-0.13 (-59.1%) |
$0.09 |
$0.10 |
817 |
| IREN260911P00036500 |
$36.50 |
$0.10 |
-0.20 (-66.7%) |
$0.10 |
$0.11 |
97 |
| IREN260911P00037000 |
$37.00 |
$0.10 |
-0.22 (-68.8%) |
$0.08 |
$0.10 |
664 |
| IREN260911P00037500 |
$37.50 |
$0.12 |
-0.30 (-71.4%) |
$0.09 |
$0.12 |
159 |
| IREN260911P00038000 |
$38.00 |
$0.17 |
-0.32 (-65.3%) |
$0.17 |
$0.21 |
787 |
| IREN260911P00038500 |
$38.50 |
$0.19 |
-0.45 (-70.3%) |
$0.18 |
$0.20 |
75 |
| IREN260911P00039000 |
$39.00 |
$0.22 |
-0.52 (-70.3%) |
$0.20 |
$0.27 |
1,044 |
| IREN260911P00039500 |
$39.50 |
$0.27 |
-0.62 (-69.7%) |
$0.24 |
$0.33 |
471 |
| IREN260911P00040000 |
$40.00 |
$0.36 |
-0.69 (-65.7%) |
$0.31 |
$0.38 |
1,305 |
| IREN260911P00040500 |
$40.50 |
$0.42 |
-0.88 (-67.7%) |
$0.40 |
$0.42 |
744 |
| IREN260911P00041000 |
$41.00 |
$0.51 |
-0.97 (-65.5%) |
$0.52 |
$0.55 |
2,211 |
| IREN260911P00041500 |
$41.50 |
$0.64 |
-1.13 (-63.8%) |
$0.58 |
$0.70 |
271 |
| IREN260911P00042000 |
$42.00 |
$0.77 |
-1.19 (-60.7%) |
$0.77 |
$0.83 |
1,264 |
| IREN260911P00042500 |
$42.50 |
$0.95 |
-1.32 (-58.1%) |
$0.91 |
$0.98 |
348 |
| IREN260911P00043000 |
$43.00 |
$1.10 |
-1.46 (-57.0%) |
$1.03 |
$1.15 |
1,765 |
| IREN260911P00043500 |
$43.50 |
$1.30 |
-1.90 (-59.4%) |
$1.30 |
$1.39 |
1,130 |
| IREN260911P00044000 |
$44.00 |
$1.54 |
-1.67 (-52.0%) |
$1.54 |
$1.56 |
1,247 |
| IREN260911P00044500 |
$44.50 |
$1.77 |
-1.84 (-51.0%) |
$1.70 |
$1.81 |
177 |
| IREN260911P00045000 |
$45.00 |
$2.08 |
-1.87 (-47.3%) |
$1.98 |
$2.10 |
238 |
| IREN260911P00045500 |
$45.50 |
$2.43 |
-2.27 (-48.3%) |
$2.26 |
$2.37 |
20 |
| IREN260911P00046000 |
$46.00 |
$2.66 |
-2.12 (-44.4%) |
$2.66 |
$2.73 |
525 |
| IREN260911P00046500 |
$46.50 |
$2.99 |
-3.21 (-51.8%) |
$2.95 |
$3.15 |
25 |
| IREN260911P00047000 |
$47.00 |
$3.38 |
-2.82 (-45.5%) |
$3.23 |
$3.44 |
14 |
| IREN260911P00047500 |
$47.50 |
$4.92 |
-2.22 (-31.1%) |
$3.62 |
$3.75 |
3 |
| IREN260911P00048000 |
$48.00 |
$4.09 |
-4.71 (-53.5%) |
$4.07 |
$4.12 |
23 |
| IREN260911P00048500 |
$48.50 |
$6.28 |
-0.87 (-12.2%) |
$4.32 |
$4.56 |
1 |
| IREN260911P00049000 |
$49.00 |
$4.91 |
-3.99 (-44.8%) |
$4.78 |
$4.91 |
9 |
| IREN260911P00049500 |
$49.50 |
$6.43 |
— |
$5.10 |
$5.38 |
1 |
| IREN260911P00050000 |
$50.00 |
$5.75 |
-3.15 (-35.4%) |
$5.60 |
$5.75 |
21 |
| IREN260911P00051000 |
$51.00 |
$6.70 |
-3.20 (-32.3%) |
$6.54 |
$6.82 |
33 |
| IREN260911P00052000 |
$52.00 |
$8.77 |
-1.68 (-16.1%) |
$7.54 |
$7.70 |
1 |
| IREN260911P00053000 |
$53.00 |
$16.35 |
-0.37 (-2.2%) |
$8.42 |
$8.75 |
1 |
| IREN260911P00054000 |
$54.00 |
$9.63 |
-8.67 (-47.4%) |
$9.33 |
$9.63 |
5 |
| IREN260911P00055000 |
$55.00 |
$10.92 |
-2.63 (-19.4%) |
$9.99 |
$10.64 |
6 |
| IREN260911P00060000 |
$60.00 |
$19.16 |
-2.10 (-9.9%) |
$15.22 |
$15.23 |
4 |
| IREN260911P00065000 |
$65.00 |
$24.42 |
+2.67 (+12.3%) |
$20.59 |
$20.79 |
4 |
| IREN260911P00070000 |
$70.00 |
$34.68 |
— |
$24.12 |
$25.53 |
2 |
| IREN260911P00075000 |
$75.00 |
— |
— |
$29.68 |
$30.38 |
— |
