# IREZ (IREZ) Option Chains > IREZ option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 13, 2026 (end of day). ## IREZ quote | Field | Value | |---|---| | Last | 27.26 | | Change | +3.32 | | Open | 25.09 | | Previous | 23.94 | | High | 29.02 | | Low | 24.99 | | Bid | - | | Ask | - | | Volume | 368,148 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 224.8% | | Hist Vol | 267.2% | | Opt Volume | 66 | | Open Int | 522 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 27.26. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-03-19, 2027-06-17, 2028-01-21. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/IREZ.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 25.00 | IREZ 261120C00025000 | 3.90 | 5.80 | 5.50 | 4.81 | 2 | 12 | 298.43% | 0.6613 | -0.2945 | 0.0138 | 0.0325 | 0.0024 | S | | 26.00 | IREZ 261120C00026000 | 3.40 | 5.30 | 3.00 | 4.30 | 0 | 3 | 251.83% | 0.6218 | -0.2582 | 0.0144 | 0.0400 | 0.0024 | S | | 27.00 | IREZ 261120C00027000 | 3.00 | 4.60 | 1.56 | 3.83 | 0 | 5 | 245.93% | 0.5787 | -0.2594 | 0.0148 | 0.0421 | 0.0023 | S | | 28.00 | IREZ 261120C00028000 | 2.60 | 4.20 | 4.60 | 3.41 | 0 | 2 | 247.42% | 0.5371 | -0.2650 | 0.0150 | 0.0425 | 0.0022 | S | | 37.00 | IREZ 261120C00037000 | 1.00 | 2.15 | 1.00 | 1.11 | 48 | 0 | 286.24% | 0.2835 | -0.2614 | 0.0128 | 0.0313 | 0.0012 | S | | 38.00 | IREZ 261120C00038000 | 0.90 | 2.10 | 1.30 | 0.97 | 1 | 0 | 276.60% | 0.2496 | -0.2368 | 0.0120 | 0.0304 | 0.0011 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 26.00 | IREZ 261120P00026000 | 2.20 | 3.50 | 7.23 | 3.01 | 0 | 0 | 235.14% | -0.3790 | -0.2412 | 0.0144 | 0.0429 | -0.0025 | S | | 28.00 | IREZ 261120P00028000 | 3.30 | 5.10 | 3.80 | 4.12 | 1 | 0 | 224.80% | -0.4722 | -0.2412 | 0.0150 | 0.0469 | -0.0032 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 20.00 | IREZ 261218C00020000 | 9.10 | 11.60 | 5.20 | 11.94 | 0 | 0 | 212.46% | 0.7870 | -0.0738 | 0.0244 | 0.0161 | 0.0106 | S | | 22.00 | IREZ 261218C00022000 | 8.20 | 10.60 | 1.70 | 11.01 | 0 | 2 | 216.24% | 0.7429 | -0.0835 | 0.0271 | 0.0176 | 0.0104 | S | | 25.00 | IREZ 261218C00025000 | 7.20 | 9.40 | 8.93 | 9.77 | 2 | 3 | 246.11% | 0.6888 | -0.1043 | 0.0297 | 0.0169 | 0.0094 | S | | 30.00 | IREZ 261218C00030000 | 5.60 | 7.70 | 3.40 | 8.06 | 0 | 9 | 229.54% | 0.5869 | -0.1075 | 0.0328 | 0.0200 | 0.0090 | S | | 34.00 | IREZ 261218C00034000 | 4.60 | 6.60 | 4.50 | 6.95 | 0 | 3 | 231.73% | 0.5200 | -0.1111 | 0.0336 | 0.0203 | 0.0082 | S | | 35.00 | IREZ 261218C00035000 | 4.40 | 6.40 | 13.11 | 6.70 | 0 | 14 | 233.09% | 0.5056 | -0.1119 | 0.0336 | 0.0202 | 0.0080 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 22.00 | IREZ 261218P00022000 | 3.60 | 5.10 | 6.48 | 5.02 | 0 | 1 | 224.74% | -0.2548 | -0.0863 | 0.0271 | 0.0169 | -0.0098 | S | | 30.00 | IREZ 261218P00030000 | 8.60 | 10.10 | 9.36 | 9.80 | 1 | 0 | 230.04% | -0.4109 | -0.1065 | 0.0328 | 0.0200 | -0.0174 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 20.00 | IREZ 270115C00020000 | 10.60 | 13.10 | 18.00 | 14.73 | 0 | 4 | 221.25% | 0.7560 | -0.0481 | 0.0326 | 0.0115 | 0.0151 | S | | 24.00 | IREZ 270115C00024000 | 8.70 | 11.60 | 5.00 | 13.30 | 0 | 1 | 218.40% | 0.6934 | -0.0564 | 0.0373 | 0.0133 | 0.0151 | S | | 30.00 | IREZ 270115C00030000 | 7.20 | 9.80 | 1.00 | 11.53 | 0 | 1 | 224.68% | 0.6135 | -0.0665 | 0.0414 | 0.0144 | 0.0142 | S | | 38.00 | IREZ 270115C00038000 | 6.20 | 7.90 | 2.90 | 9.67 | 0 | 2 | 234.14% | 0.5314 | -0.0746 | 0.0435 | 0.0145 | 0.0128 | S | | 39.00 | IREZ 270115C00039000 | 5.40 | 7.80 | 11.60 | 9.47 | 0 | 8 | 228.23% | 0.5125 | -0.0732 | 0.0437 | 0.0149 | 0.0127 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 18.00 | IREZ 270115P00018000 | 3.20 | 4.90 | 5.30 | 4.37 | 0 | 2 | 215.72% | -0.1826 | -0.0523 | 0.0297 | 0.0107 | -0.0143 | S | ## More for IREZ - [Quote](https://www.optionistics.com/quotes/stock-quotes/IREZ.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/IREZ.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/IREZ.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=IREZ) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/IREZ.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/IREZ.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/IREZ.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/IREZ.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt