Options Chain for IRON MTN INC DEL COM (IRM) - $111.50 as of 1/22/2025 8:55:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.50 | 58.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 48.50 | 53.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 43.60 | 48.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 38.50 | 43.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 33.50 | 38.40 | 31.50 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 29.20 | 32.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 85.00 | 24.30 | 27.70 | 16.90 | 0.00 | 0.00% | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 21.00 | 21.80 | 17.03 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.97 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 14.60 | 17.80 | 15.07 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.94 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 10.40 | 12.20 | 11.18 | 0.00 | 0.00% | 0 | 49 | 0.37 | 0.87 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 7.60 | 8.20 | 7.70 | 0.00 | 0.00% | 0 | 176 | 0.32 | 0.76 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 4.30 | 4.60 | 4.42 | 0.00 | 0.00% | 0 | 365 | 0.30 | 0.57 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 2.05 | 2.20 | 2.15 | 0.00 | 0.00% | 0 | 442 | 0.28 | 0.37 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 0.85 | 1.00 | 0.93 | 0.00 | 0.00% | 0 | 1,050 | 0.28 | 0.20 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 626 | 0.29 | 0.10 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 179 | 0.67 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 0.05 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 71 | 0.40 | -0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 0.20 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 92 | 0.36 | -0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 0.55 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 192 | 0.33 | -0.13 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 1.35 | 1.65 | 1.56 | 0.00 | 0.00% | 0 | 455 | 0.31 | -0.24 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 3.00 | 3.30 | 3.29 | 0.00 | 0.00% | 0 | 105 | 0.29 | -0.43 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 5.70 | 8.00 | 6.05 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.63 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 8.30 | 10.20 | % | 0 | 0 | 0.34 | -0.80 | 0.03 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 13.30 | 16.30 | 15.30 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.90 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 18.30 | 21.20 | % | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 135.00 | 22.30 | 26.20 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 140.00 | 26.80 | 31.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 145.00 | 31.80 | 36.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 150.00 | 36.70 | 41.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 155.00 | 41.90 | 46.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 160.00 | 46.70 | 51.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 165.00 | 51.70 | 56.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |