Options Chain for IRON MTN INC DEL COM (IRM) - $97.17 as of 5/5/2025 8:25:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.40 | 49.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 40.60 | 44.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 35.60 | 39.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 30.70 | 34.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 25.80 | 29.70 | 26.94 | 0.00 | 0.00% | 0 | 8 | 0.91 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 21.00 | 24.10 | 21.77 | -0.04 | -0.19% | 8 | 8 | 0.68 | 0.98 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 77.00 | 19.00 | 22.80 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 78.00 | 18.00 | 21.20 | % | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 79.00 | 17.00 | 20.70 | % | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 16.20 | 19.90 | % | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 81.00 | 15.10 | 18.30 | % | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 82.00 | 14.20 | 17.50 | % | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 83.00 | 13.30 | 17.10 | % | 0 | 0 | 0.62 | 0.90 | 0.01 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 84.00 | 12.30 | 16.20 | % | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 12.30 | 14.70 | % | 0 | 0 | 0.62 | 0.88 | 0.02 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 86.00 | 10.70 | 14.20 | 11.84 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.85 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 87.00 | 9.60 | 13.10 | % | 0 | 0 | 0.48 | 0.83 | 0.02 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 88.00 | 8.80 | 12.30 | % | 0 | 0 | 0.48 | 0.82 | 0.02 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 89.00 | 8.00 | 11.80 | % | 0 | 0 | 0.43 | 0.80 | 0.02 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 7.90 | 10.30 | 5.56 | 0.00 | 0.00% | 0 | 0 | 0.32 | 0.77 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 91.00 | 7.30 | 9.00 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.74 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 92.00 | 7.30 | 8.20 | % | 0 | 0 | 0.34 | 0.72 | 0.03 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 93.00 | 6.30 | 8.50 | % | 0 | 0 | 0.38 | 0.69 | 0.03 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 94.00 | 6.00 | 6.60 | % | 0 | 0 | 0.34 | 0.66 | 0.03 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 5.20 | 6.00 | 5.30 | +0.11 | +2.12% | 2 | 8 | 0.33 | 0.62 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 96.00 | 4.60 | 5.60 | % | 0 | 0 | 0.34 | 0.59 | 0.04 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 97.00 | 4.00 | 4.70 | % | 0 | 0 | 0.32 | 0.55 | 0.04 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 98.00 | 3.00 | 4.10 | 3.86 | % | 10 | 0 | 0.32 | 0.51 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 99.00 | 3.20 | 3.60 | 3.26 | % | 8 | 0 | 0.31 | 0.47 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 100.00 | 2.55 | 3.20 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.43 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 101.00 | 2.20 | 2.85 | % | 0 | 0 | 0.31 | 0.39 | 0.04 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 0.90 | 1.55 | 1.30 | % | 1 | 0 | 0.29 | 0.23 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 110.00 | 0.35 | 0.65 | % | 0 | 0 | 0.29 | 0.11 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.55 | % | 0 | 0 | 0.51 | 0.04 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.40 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.55 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.55 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.55 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.60 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.55 | % | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 77.00 | 0.00 | 1.60 | % | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 78.00 | 0.00 | 1.60 | % | 0 | 0 | 0.69 | -0.03 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 79.00 | 0.00 | 1.65 | % | 0 | 0 | 0.67 | -0.04 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.70 | % | 0 | 0 | 0.65 | -0.05 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 81.00 | 0.00 | 1.65 | % | 0 | 0 | 0.61 | -0.06 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 82.00 | 0.05 | 1.70 | % | 0 | 0 | 0.42 | -0.08 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 83.00 | 0.20 | 1.35 | % | 0 | 0 | 0.39 | -0.10 | 0.01 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 84.00 | 0.30 | 1.20 | % | 0 | 0 | 0.37 | -0.11 | 0.01 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 0.20 | 1.20 | % | 0 | 0 | 0.36 | -0.12 | 0.02 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 86.00 | 0.05 | 1.30 | % | 0 | 0 | 0.31 | -0.15 | 0.02 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 87.00 | 0.45 | 1.40 | % | 0 | 0 | 0.32 | -0.17 | 0.02 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 88.00 | 0.45 | 1.55 | % | 0 | 0 | 0.34 | -0.18 | 0.02 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 89.00 | 1.05 | 1.95 | % | 0 | 0 | 0.38 | -0.20 | 0.02 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 0.55 | 1.95 | % | 0 | 0 | 0.31 | -0.23 | 0.03 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 91.00 | 1.45 | 2.00 | % | 0 | 0 | 0.34 | -0.26 | 0.03 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 92.00 | 1.65 | 2.70 | % | 0 | 0 | 0.35 | -0.28 | 0.03 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 93.00 | 1.65 | 2.75 | % | 0 | 0 | 0.33 | -0.31 | 0.03 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 94.00 | 2.30 | 2.80 | % | 0 | 0 | 0.33 | -0.34 | 0.03 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 2.65 | 3.20 | % | 0 | 0 | 0.33 | -0.38 | 0.04 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 96.00 | 2.95 | 3.60 | % | 0 | 0 | 0.32 | -0.41 | 0.04 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 97.00 | 3.50 | 4.20 | % | 0 | 0 | 0.34 | -0.45 | 0.04 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 98.00 | 4.00 | 4.40 | % | 0 | 0 | 0.32 | -0.49 | 0.04 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 99.00 | 4.40 | 5.00 | % | 0 | 0 | 0.31 | -0.53 | 0.04 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 4.90 | 5.70 | % | 0 | 0 | 0.31 | -0.57 | 0.04 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 101.00 | 5.70 | 7.30 | % | 0 | 0 | 0.36 | -0.61 | 0.04 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 8.40 | 8.90 | % | 0 | 0 | 0.38 | -0.77 | 0.03 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 110.00 | 11.70 | 14.80 | % | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 15.80 | 19.60 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 120.00 | 21.50 | 24.60 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |