$42.22
2.195.47%
近くで: Feb 13, 4:00 PM EST
$42.16
-0.06-0.14%
時間外: 7:59 PM EST
IREN (NASDAQ:IREN) 株価情報, オプションチェーン
オプションチェーンは、IRENの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、IRENの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price18.3Feb 06, 2026
Change
-0%
Bid14.95
Ask17.95
volume0
Intrest45
Strike
25
25
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest30154
Last Price12.85Feb 06, 2026
Change
-0%
Bid11.4
Ask14.3
volume0
Intrest4
Strike
29
29
Last Price0.04Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest20864
Last Price12.62Feb 06, 2026
Change
-0%
Bid10.5
Ask13.1
volume0
Intrest20
Strike
30
30
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9362
Last Price12.72Feb 06, 2026
Change
-0%
Bid10
Ask13.4
volume0
Intrest4
Strike
30.5
30.5
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest35
Last Price11.35Feb 06, 2026
Change
-0%
Bid9
Ask12.1
volume0
Intrest4
Strike
31
31
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1736
Last Price11.75Feb 06, 2026
Change
-0%
Bid8.5
Ask12.15
volume0
Intrest10
Strike
31.5
31.5
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest84
Last Price11.29Feb 06, 2026
Change
-0%
Bid8
Ask11.55
volume0
Intrest5
Strike
32
32
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2696
Last Price10.65Feb 06, 2026
Change
-0%
Bid7.45
Ask11.15
volume0
Intrest4
Strike
32.5
32.5
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest198
Last Price10.28Feb 06, 2026
Change
-0%
Bid7.2
Ask10.1
volume0
Intrest33
Strike
33
33
Last Price0.03Feb 06, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest3704
Last Price9.67Feb 06, 2026
Change
-0%
Bid6.85
Ask9.75
volume0
Intrest2
Strike
33.5
33.5
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest147
Last Price7.85Feb 06, 2026
Change
-0%
Bid6
Ask9.1
volume0
Intrest12
Strike
34
34
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2715
Last Price8.48Feb 06, 2026
Change
-0%
Bid6.05
Ask9.2
volume0
Intrest53
Strike
34.5
34.5
Last Price0.03Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest173
Last Price7.28Feb 06, 2026
Change
-0%
Bid5.25
Ask8
volume0
Intrest158
Strike
35
35
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8523
Last Price6.8Feb 06, 2026
Change
-0%
Bid5
Ask8.1
volume0
Intrest28
Strike
35.5
35.5
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest277
Last Price6.37Feb 06, 2026
Change
-0%
Bid4.55
Ask7.1
volume0
Intrest133
Strike
36
36
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1978
Last Price5.87Feb 06, 2026
Change
-0%
Bid3.6
Ask6.75
volume0
Intrest41
Strike
36.5
36.5
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest2357
Last Price4.85Feb 06, 2026
Change
-0%
Bid3
Ask6.3
volume0
Intrest35
Strike
37
37
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5234
Last Price6.11Feb 06, 2026
Change
-0%
Bid2.9
Ask5.6
volume0
Intrest115
Strike
37.5
37.5
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest852
Last Price3.8Feb 06, 2026
Change
-0%
Bid3.4
Ask4.2
volume0
Intrest60
Strike
38
38
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4939
Last Price3.6Feb 06, 2026
Change
-0%
Bid2.03
Ask4.4
volume0
Intrest119
Strike
38.5
38.5
Last Price0.06Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest868
Last Price3.12Feb 06, 2026
Change
-0%
Bid2.32
Ask4.1
volume0
Intrest114
Strike
39
39
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2921
Last Price2.43Feb 06, 2026
Change
-0%
Bid1.05
Ask4.3
volume0
Intrest91
Strike
39.5
39.5
Last Price0.03Feb 06, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest814
Last Price2.36Feb 06, 2026
Change
-0%
Bid1.16
Ask2.22
volume0
Intrest1814
Strike
40
40
Last Price0.01Feb 06, 2026
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest8768
Last Price2.59Feb 06, 2026
Change
-0%
Bid0.19
Ask2.88
volume0
Intrest129
Strike
40.5
40.5
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask1.03
volume0
Intrest708
Last Price0.85Feb 06, 2026
Change
-0%
Bid0.8
Ask1
volume0
Intrest738
Strike
41
41
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest3404
Last Price0.4Feb 06, 2026
Change
-0%
Bid0.31
Ask0.55
volume0
Intrest570
Strike
41.5
41.5
Last Price0.07Feb 06, 2026
Change
-0%
Bid0.03
Ask0.11
volume0
Intrest514
Last Price0.11Feb 06, 2026
Change
-0%
Bid0.03
Ask0.15
volume0
Intrest1155
Strike
42
42
Last Price0.3Feb 06, 2026
Change
-0%
Bid0.2
Ask0.31
volume0
Intrest2798
Last Price0.03Feb 06, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest723
Strike
42.5
42.5
Last Price0.65Feb 06, 2026
Change
-0%
Bid0.49
Ask1.03
volume0
Intrest985
Last Price0.02Feb 06, 2026
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest732
Strike
43
43
Last Price1.17Feb 06, 2026
Change
-0%
Bid0.86
Ask1.25
volume0
Intrest3698
Last Price0.02Feb 06, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest643
Strike
43.5
43.5
Last Price1.9Feb 06, 2026
Change
-0%
Bid0.4
Ask2.59
volume0
Intrest315
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1600
Strike
44
44
Last Price1.85Feb 06, 2026
Change
-0%
Bid1.88
Ask2.85
volume0
Intrest1004
Last Price0.02Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6259
Strike
44.5
44.5
Last Price2.66Feb 06, 2026
Change
-0%
Bid1.93
Ask3.6
volume0
Intrest686
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9951
Strike
45
45
Last Price3.01Feb 06, 2026
Change
-0%
Bid3
Ask3.4
volume0
Intrest5144
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest535
Strike
45.5
45.5
Last Price3.33Feb 06, 2026
Change
-0%
Bid2.43
Ask4.9
volume0
Intrest306
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2464
Strike
46
46
Last Price3.99Feb 06, 2026
Change
-0%
Bid3.4
Ask5.05
volume0
Intrest4899
Last Price0.05Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1718
Strike
46.5
46.5
Last Price4.63Feb 06, 2026
Change
-0%
Bid3.65
Ask5.95
volume0
Intrest142
Last Price0.04Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1845
Strike
47
47
Last Price5.07Feb 06, 2026
Change
-0%
Bid5
Ask5.9
volume0
Intrest1768
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest346
Strike
47.5
47.5
Last Price5.44Feb 06, 2026
Change
-0%
Bid3.7
Ask6.85
volume0
Intrest366
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1828
Strike
48
48
Last Price5.87Feb 06, 2026
Change
-0%
Bid4.9
Ask7.95
volume0
Intrest512
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest820
Strike
48.5
48.5
Last Price6.5Feb 06, 2026
Change
-0%
Bid6
Ask7.6
volume0
Intrest288
Last Price0.03Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1993
Strike
49
49
Last Price8.45Feb 06, 2026
Change
-0%
Bid6.25
Ask8.35
volume0
Intrest2435
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest558
Strike
49.5
49.5
Last Price6.59Feb 06, 2026
Change
-0%
Bid5.6
Ask8.95
volume0
Intrest448
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12094
Strike
50
50
Last Price8.55Feb 06, 2026
Change
-0%
Bid7.2
Ask8.55
volume0
Intrest5505
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2843
Strike
51
51
Last Price9.08Feb 06, 2026
Change
-0%
Bid8.85
Ask10.4
volume0
Intrest605
Last Price0.02Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3074
Strike
52
52
Last Price10.43Feb 06, 2026
Change
-0%
Bid9.8
Ask10.9
volume0
Intrest1836
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest2799
Strike
53
53
Last Price11.14Feb 06, 2026
Change
-0%
Bid9.1
Ask12.45
volume0
Intrest5048
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2002
Strike
54
54
Last Price11.82Feb 06, 2026
Change
-0%
Bid10.55
Ask13
volume0
Intrest1826
Last Price0.02Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest32578
Strike
55
55
Last Price13.05Feb 06, 2026
Change
-0%
Bid12.65
Ask14.2
volume0
Intrest3875
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2556
Strike
56
56
Last Price13.25Feb 06, 2026
Change
-0%
Bid12.9
Ask15.4
volume0
Intrest3706
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3140
Strike
57
57
Last Price15Feb 06, 2026
Change
-0%
Bid14.25
Ask16.4
volume0
Intrest539
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3858
Strike
58
58
Last Price15.52Feb 06, 2026
Change
-0%
Bid14.65
Ask17.45
volume0
Intrest115
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2059
Strike
59
59
Last Price15.86Feb 06, 2026
Change
-0%
Bid15.65
Ask18.45
volume0
Intrest141
Last Price0.03Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest17851
Strike
60
60
Last Price18.02Feb 06, 2026
Change
-0%
Bid16.1
Ask19.4
volume0
Intrest131
Last Price0.04Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3582
Strike
61
61
Last Price19.04Feb 06, 2026
Change
-0%
Bid17.9
Ask20.4
volume0
Intrest109
Last Price0.03Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1966
Strike
62
62
Last Price20.26Feb 06, 2026
Change
-0%
Bid18.85
Ask21.9
volume0
Intrest99
Last Price0.12Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2364
Strike
63
63
Last Price25Feb 06, 2026
Change
-0%
Bid19.85
Ask22.45
volume0
Intrest22
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1932
Strike
64
64
Last Price22Feb 06, 2026
Change
-0%
Bid20.95
Ask23.45
volume0
Intrest424
Last Price0.02Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9809
Strike
65
65
Last Price22.04Feb 06, 2026
Change
-0%
Bid21.85
Ask24.45
volume0
Intrest273
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2416
Strike
66
66
Last Price22.91Feb 06, 2026
Change
-0%
Bid22.1
Ask25.6
volume0
Intrest1
Last Price0.03Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest946
Strike
67
67
Last Price14.05Feb 03, 2026
Change
-0%
Bid23.35
Ask26.9
volume0
Intrest37
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1226
Strike
68
68
Last Price26Feb 06, 2026
Change
-0%
Bid24.65
Ask27.6
volume0
Intrest120
Last Price0.03Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest421
Strike
69
69
Last Price16.1Jan 30, 2026
Change
-0%
Bid25.1
Ask29.05
volume0
Intrest11
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest24917
Strike
70
70
Last Price24.88Feb 04, 2026
Change
-0%
Bid26.85
Ask29.45
volume0
Intrest65
Last Price0.02Feb 06, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest391
Strike
71
71
Last Price14.14Jan 30, 2026
Change
-0%
Bid27.1
Ask30.6
volume0
Intrest10
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest748
Strike
72
72
Last Price-
Change
-
Bid28.1
Ask32.05
volume0
Intrest0
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest601
Strike
73
73
Last Price-
Change
-
Bid29.1
Ask32.6
volume0
Intrest0
Last Price0.04Feb 05, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest209
Strike
74
74
Last Price31.75Feb 05, 2026
Change
-0%
Bid30.1
Ask33.8
volume0
Intrest0
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6267
Strike
75
75
Last Price20Jan 30, 2026
Change
-0%
Bid31.1
Ask33.8
volume0
Intrest0
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1516
Strike
76
76
Last Price35.7Feb 05, 2026
Change
-0%
Bid32.1
Ask35.5
volume0
Intrest0
Last Price0.03Feb 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2399
Strike
77
77
Last Price36.7Feb 05, 2026
Change
-0%
Bid33.1
Ask37.05
volume0
Intrest0
Last Price0.04Feb 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2234
Strike
78
78
Last Price25.6Feb 02, 2026
Change
-0%
Bid34.1
Ask38.05
volume0
Intrest0
Last Price0.06Feb 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest672
Strike
79
79
Last Price-
Change
-
Bid35.1
Ask39.05
volume0
Intrest0
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest14333
Strike
80
80
Last Price21.64Jan 29, 2026
Change
-0%
Bid36.1
Ask40.05
volume0
Intrest0
Last Price0.04Feb 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2025
Strike
81
81
Last Price-
Change
-
Bid37.5
Ask40.8
volume0
Intrest0
Last Price0.12Feb 04, 2026
Change
-0%
Bid-
Ask1.71
volume0
Intrest51
Strike
82
82
Last Price-
Change
-
Bid38.1
Ask41.9
volume0
Intrest0
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2423
Strike
85
85
Last Price46.9Feb 06, 2026
Change
-0%
Bid41.1
Ask44.6
volume0
Intrest0
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5606
Strike
90
90
Last Price42Feb 04, 2026
Change
-0%
Bid46.1
Ask50.05
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved