Home Options IRENChain

IREN

IREN LIMITEDClose $47.74EOD only

Max Pain

$54.00

Next expiry May 22, 2026

Expected Move

±$4.32

9.1% from close

Price Gap

+6.26

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.78

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects IREN options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

IREN Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
20.00	28.25	30.75	34.75	0.00	1	7	453.1%	0.999	0.0002	-0.019	0.000	0.001
27.00	22.35	23.95	27.75	-0.20	1	7	385.9%	0.994	0.0012	-0.072	0.001	0.001
28.00	21.19	23.05	25.75	-10.36	1	2	570.7%	0.956	0.0042	-0.518	0.004	0.001
30.00	22.35	21.40	23.70	3.36	237	9	512.5%	0.953	0.0049	-0.493	0.004	0.001
32.00	16.47	19.50	21.45	0.00	12	24	428.5%	0.958	0.0053	-0.375	0.003	0.002
33.00	19.64	18.30	20.85	4.56	7	15	462.1%	0.938	0.0068	-0.552	0.005	0.002
34.00	17.30	17.20	19.85	2.95	3	22	439.3%	0.935	0.0074	-0.549	0.005	0.002
35.00	17.73	16.55	19.20	4.38	7	112	259.0%	0.987	0.0033	-0.087	0.001	0.002
36.00	15.52	15.75	17.70	3.22	3	33	170.3%	0.999	0.0005	-0.010	0.000	0.002
36.50	16.21	15.00	17.30	4.41	3	17	379.3%	0.926	0.0094	-0.520	0.005	0.002
37.00	15.30	14.35	16.70	3.90	6	67	357.6%	0.929	0.0097	-0.476	0.005	0.002
37.50	10.87	13.90	16.10	0.00	41	11	335.9%	0.932	0.0100	-0.432	0.005	0.002
38.00	14.66	13.50	15.70	4.16	3	40	337.5%	0.924	0.0108	-0.473	0.006	0.002
38.50	14.25	12.25	16.25	3.23	12	5	162.5%	0.996	0.0018	-0.022	0.000	0.002
39.00	10.88	12.65	14.90	3.04	1	141	169.5%	0.993	0.0029	-0.036	0.001	0.002
40.00	12.52	11.80	13.95	4.25	24	240	185.9%	0.981	0.0064	-0.089	0.002	0.002
40.50	10.33	10.35	14.00	2.45	1	10	361.2%	0.869	0.0151	-0.755	0.008	0.002
41.00	11.90	11.00	12.95	4.85	2	73	191.4%	0.968	0.0097	-0.140	0.003	0.002
41.50	7.15	9.80	13.30	0.00	1	3	195.7%	0.958	0.0118	-0.177	0.004	0.002
42.00	10.90	9.45	12.30	3.83	15	211	158.6%	0.977	0.0088	-0.089	0.002	0.002
42.50	7.00	8.95	12.00	2.15	1	26	169.5%	0.962	0.0124	-0.140	0.003	0.002
43.00	9.80	8.55	11.05	4.60	89	326	128.5%	0.986	0.0072	-0.050	0.001	0.002
43.50	7.10	8.25	11.35	1.80	1	11	194.5%	0.920	0.0195	-0.286	0.006	0.002
44.00	8.76	7.25	9.95	4.13	81	151	244.0%	0.862	0.0231	-0.528	0.009	0.002
44.50	8.28	7.10	9.65	3.78	7	60	125.4%	0.969	0.0141	-0.089	0.003	0.002
45.00	8.00	7.45	8.10	4.20	242	747	98.0%	0.987	0.0089	-0.038	0.001	0.002
45.50	4.90	6.75	8.60	1.15	7	233	149.2%	0.918	0.0261	-0.226	0.006	0.002
46.00	7.00	5.75	7.75	3.85	71	201	79.7%	0.990	0.0083	-0.025	0.001	0.002
46.50	6.50	5.80	7.60	3.74	32	128	135.7%	0.903	0.0324	-0.232	0.007	0.002
47.00	6.10	5.00	7.70	3.67	237	401	140.8%	0.876	0.0373	-0.286	0.008	0.002
47.50	5.59	5.40	6.50	3.29	85	130	140.2%	0.855	0.0417	-0.317	0.009	0.002
48.00	5.25	5.05	5.95	3.05	221	452	135.4%	0.838	0.0464	-0.328	0.010	0.002
48.50	4.95	4.60	5.30	3.13	252	402	122.8%	0.833	0.0523	-0.305	0.010	0.002
49.00	4.40	4.20	4.55	2.75	1,126	1,565	108.6%	0.829	0.0599	-0.274	0.010	0.002
49.50	4.11	3.80	4.15	2.67	645	463	106.4%	0.799	0.0675	-0.296	0.011	0.002
50.00	3.60	3.50	3.75	2.31	4,102	3,287	106.8%	0.761	0.0744	-0.327	0.012	0.002
51.00	2.93	2.75	3.05	1.90	1,674	1,292	102.7%	0.683	0.0889	-0.361	0.014	0.002
52.00	2.32	2.21	2.40	1.55	4,488	10,170	102.0%	0.587	0.0979	-0.391	0.015	0.002
53.00	1.80	1.75	1.87	1.21	3,345	1,839	102.1%	0.487	0.1000	-0.400	0.016	0.001
54.00	1.40	1.36	1.44	0.97	8,343	4,124	102.5%	0.391	0.0959	-0.386	0.015	0.001
55.00	1.06	1.05	1.07	0.72	10,373	7,941	102.7%	0.302	0.0870	-0.351	0.014	0.001
56.00	0.79	0.76	0.82	0.51	4,038	1,818	103.0%	0.226	0.0748	-0.303	0.012	0.001
57.00	0.60	0.57	0.62	0.40	3,555	2,486	104.5%	0.166	0.0611	-0.255	0.010	0.000
58.00	0.46	0.42	0.46	0.31	2,736	3,769	105.5%	0.118	0.0482	-0.205	0.008	0.000
59.00	0.34	0.32	0.36	0.20	650	1,559	108.2%	0.086	0.0372	-0.167	0.006	0.000
60.00	0.24	0.23	0.26	0.16	8,105	13,405	108.8%	0.059	0.0276	-0.125	0.005	0.000
61.00	0.20	0.17	0.20	0.12	1,441	1,679	110.9%	0.041	0.0205	-0.096	0.003	0.000
62.00	0.16	0.12	0.16	0.10	1,661	7,837	112.9%	0.029	0.0150	-0.073	0.003	0.000
63.00	0.11	0.10	0.15	0.08	1,052	1,623	118.8%	0.024	0.0121	-0.065	0.002	0.000
64.00	0.10	0.07	0.10	0.06	427	1,353	118.0%	0.015	0.0081	-0.043	0.001	0.000
65.00	0.07	0.05	0.08	0.05	3,159	4,248	119.5%	0.010	0.0058	-0.031	0.001	0.000
66.00	0.07	0.05	0.08	0.04	342	13,662	127.0%	0.010	0.0052	-0.032	0.001	0.000
67.00	0.06	0.01	0.09	0.02	393	1,126	128.1%	0.007	0.0037	-0.023	0.001	0.000
68.00	0.04	0.04	0.05	0.00	425	575	132.8%	0.006	0.0031	-0.021	0.001	0.000
69.00	0.03	0.03	0.05	0.01	154	207	136.7%	0.005	0.0025	-0.018	0.001	0.000
70.00	0.04	0.03	0.04	0.03	1,895	5,473	140.6%	0.004	0.0021	-0.015	0.000	0.000
71.00	0.03	0.01	0.05	-0.02	24	196	143.8%	0.003	0.0016	-0.013	0.000	0.000
72.00	0.03	0.00	0.07	0.02	261	761	152.3%	0.003	0.0017	-0.015	0.000	0.000
73.00	0.02	0.00	0.71	0.00	7	68	234.0%	0.037	0.0088	-0.183	0.003	0.000
74.00	0.08	0.00	1.55	0.00	4	22	291.6%	0.072	0.0120	-0.390	0.005	0.000
75.00	0.01	0.01	0.04	0.00	53	1,445	162.5%	0.002	0.0010	-0.010	0.000	0.000
76.00	0.06	0.00	1.75	0.00	3	16	317.6%	0.075	0.0114	-0.440	0.006	0.000
77.00	0.03	0.00	0.38	0.00	1	47	232.0%	0.017	0.0047	-0.096	0.002	0.000
78.00	0.04	0.00	0.79	0.00	1	4	275.0%	0.034	0.0071	-0.204	0.003	0.000
79.00	0.03	0.00	0.59	0.00	1	5	265.2%	0.025	0.0056	-0.151	0.002	0.000
80.00	0.01	0.00	0.01	0.00	367	12,432	156.3%	0.000	0.0001	-0.001	0.000	0.000
81.00	0.04	0.00	1.77	0.00	1	13	355.5%	0.067	0.0093	-0.449	0.005	0.000
82.00	0.03	0.00	2.05	0.00	1	3	376.8%	0.074	0.0096	-0.517	0.005	0.000
83.00	0.03	0.00	2.09	0.00	1	2	385.7%	0.074	0.0093	-0.528	0.005	0.000
85.00	0.03	0.00	0.05	0.00	157	270	209.4%	0.001	0.0005	-0.009	0.000	0.000
90.00	0.02	0.00	0.04	0.01	14	882	225.0%	0.001	0.0003	-0.007	0.000	0.000
95.00	0.03	0.00	0.06	0.00	1	70	256.3%	0.001	0.0004	-0.011	0.000	0.000
100.00	0.01	0.00	0.01	0.00	18	72	231.3%	0.000	0.0001	-0.001	0.000	0.000
110.00	0.01	0.00	0.02	0.00	1	3	281.3%	0.000	0.0001	-0.003	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
20.00	0.01	0.00	0.01	0.00	20	1,227	362.5%	-0.000	0.0000	-0.001	0.000	0.000
23.00	0.01	0.00	0.02	0.00	25	324	337.5%	-0.000	0.0001	-0.003	0.000	-0.000
24.00	0.01	0.00	0.01	0.00	14	78	300.0%	-0.000	0.0000	-0.001	0.000	0.000
25.00	0.06	0.00	0.06	0.03	3	484	342.2%	-0.001	0.0003	-0.012	0.000	-0.000
26.00	0.10	0.00	0.10	0.00	1	282	346.9%	-0.002	0.0005	-0.021	0.000	-0.000
27.00	0.01	0.00	0.02	0.00	4	48	275.0%	-0.000	0.0001	-0.003	0.000	-0.000
28.00	0.02	0.00	0.02	-0.03	1	2,183	259.4%	-0.000	0.0001	-0.003	0.000	-0.000
29.00	0.08	0.00	0.06	0.07	6	402	278.1%	-0.001	0.0004	-0.012	0.000	-0.000
29.50	0.01	0.00	0.02	0.00	18	1,078	237.5%	-0.000	0.0001	-0.003	0.000	-0.000
30.00	0.01	0.00	0.02	0.00	18	1,040	231.3%	-0.000	0.0001	-0.003	0.000	-0.000
30.50	0.03	0.00	0.01	0.00	10	23	212.5%	-0.000	0.0001	-0.001	0.000	-0.000
31.00	0.01	0.00	0.02	0.00	5	212	218.8%	-0.000	0.0002	-0.003	0.000	-0.000
31.50	0.06	0.00	0.45	0.00	1	219	334.4%	-0.014	0.0027	-0.114	0.001	-0.000
32.00	0.01	0.00	0.01	-0.01	37	3,725	193.8%	-0.000	0.0001	-0.001	0.000	-0.000
32.50	0.03	0.00	0.05	0.00	3	26	225.0%	-0.001	0.0005	-0.010	0.000	-0.000
33.00	0.01	0.00	0.01	-0.01	56	26,387	181.3%	-0.000	0.0001	-0.001	0.000	-0.000
33.50	0.13	0.00	0.02	0.00	4	64	190.6%	-0.001	0.0002	-0.003	0.000	-0.000
34.00	0.01	0.01	0.02	-0.01	45	3,672	193.8%	-0.001	0.0004	-0.006	0.000	-0.000
34.50	0.03	0.00	0.03	0.00	5	398	187.5%	-0.001	0.0004	-0.006	0.000	-0.000
35.00	0.02	0.01	0.03	-0.01	43	1,468	187.5%	-0.001	0.0006	-0.008	0.000	-0.000
35.50	0.04	0.00	0.29	0.00	14	174	245.3%	-0.012	0.0032	-0.073	0.001	-0.000
36.00	0.02	0.01	0.02	-0.03	30	782	171.9%	-0.001	0.0005	-0.006	0.000	-0.000
36.50	0.07	0.00	0.32	0.00	3	237	235.2%	-0.014	0.0039	-0.081	0.001	-0.000
37.00	0.01	0.00	0.13	-0.07	36	989	194.5%	-0.006	0.0021	-0.031	0.001	-0.000
37.50	0.05	0.01	0.10	-0.05	84	256	183.6%	-0.005	0.0020	-0.026	0.001	-0.000
38.00	0.07	0.01	0.13	-0.04	59	1,169	184.4%	-0.007	0.0026	-0.034	0.001	-0.000
38.50	0.02	0.01	0.10	-0.09	34	82	171.1%	-0.005	0.0023	-0.026	0.001	-0.000
39.00	0.03	0.02	0.07	-0.11	116	853	159.4%	-0.004	0.0021	-0.020	0.001	-0.000
39.50	0.07	0.00	0.12	-0.11	1	136	160.9%	-0.007	0.0029	-0.029	0.001	-0.000
40.00	0.04	0.03	0.07	-0.16	1,782	7,394	150.8%	-0.006	0.0028	-0.024	0.001	-0.000
40.50	0.03	0.00	0.05	-0.21	16	456	131.3%	-0.003	0.0017	-0.011	0.000	-0.000
41.00	0.04	0.04	0.05	-0.26	78	2,335	136.7%	-0.006	0.0030	-0.021	0.001	-0.000
41.50	0.05	0.05	0.08	-0.30	192	508	139.1%	-0.009	0.0044	-0.032	0.001	-0.000
42.00	0.07	0.05	0.14	-0.33	602	2,934	142.2%	-0.013	0.0062	-0.048	0.001	-0.000
42.50	0.09	0.07	0.10	-0.38	192	1,748	133.2%	-0.013	0.0063	-0.043	0.001	-0.000
43.00	0.09	0.08	0.10	-0.44	603	3,563	128.5%	-0.014	0.0072	-0.045	0.001	-0.000
43.50	0.10	0.04	0.11	-0.59	134	612	118.4%	-0.013	0.0071	-0.038	0.001	-0.000
44.00	0.11	0.11	0.12	-0.68	438	2,719	122.3%	-0.021	0.0104	-0.059	0.002	-0.000
44.50	0.14	0.09	0.15	-0.74	99	1,618	116.8%	-0.023	0.0117	-0.061	0.002	-0.000
45.00	0.16	0.15	0.16	-0.87	1,413	6,293	117.2%	-0.031	0.0152	-0.079	0.003	-0.000
45.50	0.19	0.18	0.21	-0.96	333	1,152	116.8%	-0.040	0.0190	-0.099	0.003	-0.000
46.00	0.22	0.20	0.24	-1.17	1,022	9,136	113.7%	-0.048	0.0226	-0.111	0.004	-0.000
46.50	0.25	0.25	0.28	-1.35	267	670	112.3%	-0.060	0.0273	-0.131	0.005	-0.000
47.00	0.32	0.30	0.31	-1.53	2,071	3,295	109.8%	-0.073	0.0323	-0.148	0.005	-0.000
47.50	0.40	0.32	0.40	-1.63	753	1,234	107.8%	-0.089	0.0383	-0.169	0.006	-0.000
48.00	0.43	0.41	0.46	-1.92	932	2,873	107.0%	-0.110	0.0452	-0.196	0.007	-0.000
48.50	0.55	0.47	0.56	-1.99	540	1,463	105.7%	-0.134	0.0525	-0.222	0.008	-0.000
49.00	0.64	0.59	0.65	-2.24	1,132	4,106	105.3%	-0.164	0.0602	-0.253	0.010	-0.000
49.50	0.80	0.68	0.80	-2.56	1,138	614	104.9%	-0.197	0.0679	-0.283	0.011	-0.001
50.00	0.87	0.85	0.90	-2.74	2,580	4,053	104.3%	-0.234	0.0754	-0.310	0.012	-0.001
51.00	1.20	1.14	1.25	-3.09	1,854	2,644	103.0%	-0.318	0.0887	-0.356	0.014	-0.001
52.00	1.62	1.51	1.68	-3.34	1,213	1,324	102.0%	-0.413	0.0979	-0.385	0.015	-0.001
53.00	2.10	2.02	2.21	-3.73	901	6,792	102.9%	-0.512	0.0993	-0.397	0.016	-0.002
54.00	2.71	2.60	2.82	-3.89	733	7,732	103.6%	-0.608	0.0950	-0.384	0.015	-0.002
55.00	3.40	3.25	3.50	-4.32	472	7,672	104.1%	-0.695	0.0862	-0.351	0.014	-0.002
56.00	4.05	3.95	4.30	-3.63	80	318	105.9%	-0.767	0.0740	-0.310	0.012	-0.002
57.00	4.75	4.75	5.05	-3.87	108	501	105.5%	-0.832	0.0611	-0.253	0.010	-0.003
58.00	5.80	5.05	6.50	-5.29	43	552	109.2%	-0.873	0.0489	-0.216	0.008	-0.003
59.00	6.30	4.95	7.60	-5.15	27	261	179.5%	-0.782	0.0420	-0.509	0.011	-0.003
60.00	7.34	7.25	8.40	-4.98	351	956	136.9%	-0.890	0.0353	-0.245	0.007	-0.003
61.00	12.88	7.25	9.80	0.00	11	92	117.4%	-0.949	0.0229	-0.113	0.004	-0.003
62.00	11.35	7.60	11.10	-0.40	20	148	96.1%	-0.988	0.0086	-0.023	0.001	-0.003
63.00	11.38	8.85	12.10	-2.97	3	298	128.9%	-0.966	0.0152	-0.089	0.003	-0.003
64.00	12.75	10.15	12.60	-2.25	1	36	118.0%	-0.985	0.0081	-0.036	0.001	-0.003
65.00	12.39	10.95	14.10	-3.29	1	7	153.5%	-0.963	0.0135	-0.114	0.003	-0.003
66.00	16.02	11.30	15.30	-0.66	10	15	98.4%	-0.999	0.0010	0.004	0.000	-0.004
67.00	18.02	12.50	16.25	0.00	1	4	139.8%	-0.988	0.0056	-0.034	0.001	-0.004
68.00	19.95	14.00	16.25	0.00	25	4	256.4%	-0.894	0.0184	-0.452	0.007	-0.003
69.00	14.97	14.50	17.20	0.00	1	0	261.5%	-0.902	0.0169	-0.434	0.007	-0.004
70.00	11.15	15.40	18.25	0.00	13	8	275.2%	-0.901	0.0162	-0.459	0.007	-0.004
75.00	28.37	20.30	23.20	0.00	22	1	313.1%	-0.920	0.0122	-0.446	0.006	-0.004
80.00	30.86	26.70	28.20	4.86	1	0	243.0%	-0.987	0.0035	-0.070	0.001	-0.004

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.