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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 56.40 | 59.10 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 42.50 | 53.90 | 56.60 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 51.40 | 54.10 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 47.50 | 48.10 | 51.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 46.40 | 49.10 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 41.50 | 44.20 | 58.60 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 36.00 | 39.50 | 25.60 | 0.00 | 0.00% | 0 | 11 | 1.14 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 31.50 | 34.20 | 23.40 | 0.00 | 0.00% | 0 | 5 | 1.14 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 26.00 | 29.10 | 26.97 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.98 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 72.50 | 24.60 | 26.40 | 11.70 | 0.00 | 0.00% | 0 | 53 | 0.74 | 0.97 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 22.00 | 23.30 | 22.62 | +0.51 | +2.31% | 3 | 55 | 0.39 | 0.96 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 77.50 | 19.90 | 20.70 | 14.70 | 0.00 | 0.00% | 0 | 106 | 0.40 | 0.94 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 17.40 | 18.30 | 7.50 | 0.00 | 0.00% | 0 | 81 | 0.35 | 0.92 | 0.01 | -0.02 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 82.50 | 15.00 | 16.00 | 5.50 | 0.00 | 0.00% | 0 | 47 | 0.36 | 0.90 | 0.01 | -0.03 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 12.90 | 13.40 | 13.61 | +1.51 | +12.48% | 1 | 162 | 0.33 | 0.86 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 87.50 | 10.90 | 12.50 | 6.65 | 0.00 | 0.00% | 0 | 86 | 0.41 | 0.81 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 8.40 | 9.20 | 9.50 | +0.76 | +8.70% | 11 | 156 | 0.30 | 0.75 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 92.50 | 7.10 | 7.60 | 5.95 | -0.89 | -13.02% | 1 | 190 | 0.34 | 0.68 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 5.50 | 5.90 | 5.90 | +1.00 | +20.41% | 8 | 280 | 0.33 | 0.60 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 97.50 | 3.80 | 4.50 | 4.23 | +0.73 | +20.86% | 20 | 2,383 | 0.32 | 0.51 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 2.70 | 3.30 | 3.20 | +0.70 | +28.00% | 38 | 597 | 0.31 | 0.42 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 1.05 | 1.55 | 1.45 | +0.05 | +3.58% | 18 | 2,093 | 0.30 | 0.24 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 0.45 | 0.60 | 0.60 | +0.15 | +33.34% | 15 | 225 | 0.29 | 0.12 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 198 | 0.43 | 0.05 | 0.01 | -0.01 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.35 | 0.47 | +0.24 | +104.35% | 1 | 300 | 0.38 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 85 | 0.55 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 711 | 0.61 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.71 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 263 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 88 | 0.81 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 1.25 | 2.46 | 0.00 | 0.00% | 0 | 122 | 0.90 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 1.00 | 1.18 | 0.00 | 0.00% | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/5/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 5/5/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 1.00 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 1.00 | % | 0 | 0 | 1.12 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 175 | 1.23 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 1.00 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.00 | 0.69 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.15 | 0.13 | +0.02 | +18.19% | 1 | 2,248 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.05 | 0.15 | 0.15 | -0.75 | -83.34% | 3 | 197 | 0.45 | -0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 72.50 | 0.05 | 0.30 | 0.22 | -0.02 | -8.34% | 4,458 | 4,425 | 0.44 | -0.03 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.15 | 0.20 | 0.15 | -0.38 | -71.70% | 4 | 2,253 | 0.41 | -0.04 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 77.50 | 0.20 | 0.25 | 0.25 | -0.10 | -28.58% | 2 | 190 | 0.39 | -0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.30 | 0.45 | 0.35 | -0.10 | -22.23% | 26 | 145 | 0.38 | -0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 82.50 | 0.45 | 0.70 | 0.55 | -0.16 | -22.54% | 23 | 147 | 0.36 | -0.10 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 0.75 | 1.00 | 0.80 | -0.15 | -15.79% | 25 | 360 | 0.36 | -0.14 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 87.50 | 1.10 | 1.40 | 1.15 | -1.80 | -61.02% | 4,472 | 153 | 0.36 | -0.19 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 1.65 | 1.95 | 1.72 | -0.38 | -18.10% | 3 | 607 | 0.35 | -0.25 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 92.50 | 2.30 | 2.70 | 2.85 | 0.00 | 0.00% | 0 | 397 | 0.34 | -0.32 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 3.10 | 3.80 | 3.30 | -0.50 | -13.16% | 165 | 275 | 0.34 | -0.40 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 97.50 | 4.20 | 4.90 | 5.17 | -13.83 | -72.79% | 5 | 601 | 0.32 | -0.49 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 5.50 | 6.30 | 13.10 | 0.00 | 0.00% | 0 | 248 | 0.32 | -0.58 | 0.04 | -0.05 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 9.00 | 9.60 | 9.49 | -0.76 | -7.42% | 1 | 3,396 | 0.29 | -0.76 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 13.20 | 13.70 | 25.85 | 0.00 | 0.00% | 0 | 123 | 0.44 | -0.88 | 0.02 | -0.02 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 17.20 | 18.60 | 30.72 | 0.00 | 0.00% | 0 | 45 | 0.39 | -0.95 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 22.20 | 24.70 | 39.80 | 0.00 | 0.00% | 0 | 22 | 0.58 | -0.97 | 0.01 | -0.01 | 4/11/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 26.70 | 29.80 | 28.90 | 0.00 | 0.00% | 0 | 16 | 0.65 | -0.99 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 30.90 | 34.80 | 32.59 | +11.49 | +54.46% | 2 | 16 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 35.90 | 39.60 | 15.10 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 41.20 | 43.90 | 54.21 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 45.80 | 49.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 150.00 | 51.10 | 53.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 155.00 | 56.10 | 58.80 | 39.50 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 61.10 | 63.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 165.00 | 66.00 | 68.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 170.00 | 71.00 | 73.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 175.00 | 76.00 | 78.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 180.00 | 81.00 | 83.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 185.00 | 86.00 | 88.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 190.00 | 91.00 | 93.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |