Options Chain for IRON MTN INC DEL COM (IRM) - $84.21 as of 4/18/2025 10:21:02 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 27.80 | 31.10 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 58.00 | 24.30 | 27.50 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 59.00 | 24.30 | 26.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 60.00 | 22.50 | 26.30 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 61.00 | 21.30 | 25.10 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 62.00 | 20.30 | 24.10 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 63.00 | 19.30 | 22.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 64.00 | 18.50 | 21.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 65.00 | 17.30 | 21.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 66.00 | 16.30 | 20.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 67.00 | 15.30 | 18.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 68.00 | 14.30 | 17.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 69.00 | 13.40 | 17.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 70.00 | 12.70 | 16.30 | 11.15 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:58 PM EST |
| 71.00 | 12.40 | 15.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 72.00 | 10.40 | 13.90 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 73.00 | 9.50 | 13.30 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 74.00 | 9.60 | 12.10 | % | 0 | 0 | 1.18 | 0.98 | 0.01 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 75.00 | 7.40 | 11.10 | % | 0 | 0 | 1.11 | 0.97 | 0.01 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 76.00 | 7.80 | 9.60 | % | 0 | 0 | 0.90 | 0.96 | 0.02 | -0.03 | 4/17/2025 3:59:58 PM EST | |||
| 77.00 | 7.00 | 8.70 | % | 0 | 0 | 0.86 | 0.94 | 0.02 | -0.04 | 4/17/2025 3:59:58 PM EST | |||
| 78.00 | 4.80 | 7.80 | % | 0 | 0 | 0.81 | 0.91 | 0.03 | -0.06 | 4/17/2025 3:59:58 PM EST | |||
| 79.00 | 4.60 | 6.50 | % | 0 | 0 | 0.66 | 0.87 | 0.04 | -0.07 | 4/17/2025 3:59:58 PM EST | |||
| 80.00 | 4.00 | 6.00 | 5.70 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.84 | 0.05 | -0.08 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 81.00 | 3.80 | 4.20 | % | 0 | 0 | 0.39 | 0.78 | 0.07 | -0.09 | 4/17/2025 3:59:58 PM EST | |||
| 82.00 | 3.00 | 3.40 | 2.91 | 0.00 | 0.00% | 0 | 28 | 0.36 | 0.71 | 0.08 | -0.10 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 83.00 | 2.30 | 2.65 | 2.71 | -0.34 | -11.15% | 3 | 4 | 0.35 | 0.63 | 0.09 | -0.10 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 84.00 | 1.70 | 2.00 | 2.08 | +0.73 | +54.08% | 3 | 3 | 0.34 | 0.54 | 0.10 | -0.10 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 85.00 | 1.15 | 1.45 | 1.55 | +0.45 | +40.91% | 9 | 9 | 0.33 | 0.44 | 0.10 | -0.10 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 86.00 | 0.75 | 1.05 | 1.10 | +0.30 | +37.50% | 3 | 5 | 0.32 | 0.34 | 0.10 | -0.09 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 87.00 | 0.00 | 0.75 | 0.85 | +0.55 | +183.34% | 1 | 59 | 0.26 | 0.25 | 0.08 | -0.08 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 88.00 | 0.00 | 0.50 | 0.40 | -0.35 | -46.67% | 62 | 65 | 0.33 | 0.17 | 0.07 | -0.06 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 89.00 | 0.00 | 3.00 | 0.30 | +0.12 | +66.67% | 1 | 90 | 0.70 | 0.11 | 0.05 | -0.05 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.20 | 0.20 | -0.15 | -42.86% | 11 | 19 | 0.30 | 0.07 | 0.04 | -0.03 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 91.00 | 0.00 | 1.35 | 2.92 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.05 | 0.03 | -0.02 | 3/24/2025 | 4/17/2025 3:59:58 PM EST |
| 92.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.03 | 0.02 | -0.01 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 93.00 | 0.00 | 0.90 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.01 | 0.01 | -0.01 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 94.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 1,000 | 0.47 | 0.01 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.35 | 0.01 | -0.39 | -97.50% | 1 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 96.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 97.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:58 PM EST |
| 98.00 | 0.00 | 1.35 | 0.58 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:58 PM EST |
| 99.00 | 0.00 | 1.10 | 0.79 | 0.00 | 0.00% | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/17/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.35 | 0.72 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.55 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/17/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.90 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 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 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 62.00 | 0.00 | 0.90 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 64.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.90 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 66.00 | 0.00 | 0.90 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 69.00 | 0.00 | 0.90 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 1.05 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 72.00 | 0.00 | 0.05 | 0.05 | % | 60 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST | |
| 73.00 | 0.00 | 1.10 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 0.20 | 0.10 | % | 30 | 0 | 0.55 | -0.02 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST | |
| 75.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.03 | 0.01 | -0.02 | 3/25/2025 | 4/17/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 0.30 | % | 0 | 0 | 0.49 | -0.04 | 0.02 | -0.03 | 4/17/2025 3:59:58 PM EST | |||
| 77.00 | 0.00 | 0.25 | 0.20 | -0.20 | -50.00% | 1 | 1 | 0.47 | -0.06 | 0.02 | -0.04 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 78.00 | 0.00 | 0.95 | 0.25 | -3.45 | -93.25% | 2 | 0 | 0.51 | -0.09 | 0.03 | -0.06 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 79.00 | 0.00 | 0.45 | 0.30 | -0.75 | -71.43% | 91 | 3 | 0.55 | -0.13 | 0.04 | -0.07 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.40 | 0.93 | 0.00 | 0.00% | 0 | 767 | 0.40 | -0.16 | 0.05 | -0.08 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 81.00 | 0.35 | 0.80 | 3.91 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.22 | 0.07 | -0.09 | 4/4/2025 | 4/17/2025 3:59:58 PM EST |
| 82.00 | 0.50 | 1.05 | 0.75 | -1.25 | -62.50% | 10 | 3 | 0.34 | -0.29 | 0.08 | -0.10 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 83.00 | 0.10 | 1.15 | 1.05 | -0.78 | -42.63% | 10 | 3 | 0.24 | -0.37 | 0.09 | -0.10 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 84.00 | 1.45 | 1.65 | 1.55 | -3.42 | -68.82% | 14 | 0 | 0.34 | -0.46 | 0.10 | -0.10 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 85.00 | 1.90 | 2.20 | 1.80 | -0.82 | -31.30% | 6 | 3 | 0.33 | -0.56 | 0.10 | -0.10 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 86.00 | 0.60 | 2.80 | % | 0 | 0 | 0.32 | -0.66 | 0.10 | -0.09 | 4/17/2025 3:59:58 PM EST | |||
| 87.00 | 3.10 | 4.90 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.75 | 0.08 | -0.08 | 4/2/2025 | 4/17/2025 3:59:58 PM EST |
| 88.00 | 1.95 | 5.20 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.83 | 0.07 | -0.06 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 89.00 | 3.50 | 6.90 | 10.60 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.89 | 0.05 | -0.05 | 4/4/2025 | 4/17/2025 3:59:58 PM EST |
| 90.00 | 4.60 | 7.20 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.93 | 0.04 | -0.03 | 3/25/2025 | 4/17/2025 3:59:58 PM EST |
| 91.00 | 5.70 | 7.30 | % | 0 | 0 | 0.52 | -0.95 | 0.03 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 92.00 | 5.80 | 8.60 | % | 0 | 0 | 0.66 | -0.97 | 0.02 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 93.00 | 7.50 | 9.40 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 94.00 | 8.20 | 10.10 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 95.00 | 9.20 | 11.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 96.00 | 9.70 | 12.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 97.00 | 11.00 | 13.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 98.00 | 11.70 | 14.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 99.00 | 12.90 | 15.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 100.00 | 14.10 | 16.60 | 15.30 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:58 PM EST |
| 105.00 | 19.20 | 21.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 110.00 | 23.80 | 26.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 115.00 | 28.80 | 31.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 120.00 | 33.90 | 37.70 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 125.00 | 39.00 | 42.70 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 130.00 | 43.80 | 46.60 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |