Options Chain for IRON MTN INC DEL COM (IRM) - $96.21 as of 5/27/2025 12:51:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.70 | 49.20 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 55.00 | 40.90 | 44.50 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 60.00 | 36.00 | 39.80 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 65.00 | 31.50 | 34.90 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 70.00 | 26.60 | 29.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 72.00 | 24.30 | 27.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 73.00 | 23.00 | 25.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 74.00 | 22.00 | 25.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 75.00 | 21.30 | 23.50 | 21.62 | 0.00 | 0.00% | 0 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 11:59:02 AM EST |
| 76.00 | 20.50 | 22.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 77.00 | 19.20 | 21.50 | 19.65 | 0.00 | 0.00% | 0 | 8 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 11:59:02 AM EST |
| 78.00 | 18.10 | 20.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 79.00 | 16.90 | 19.60 | 17.20 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 11:59:02 AM EST |
| 80.00 | 16.20 | 19.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 81.00 | 15.40 | 17.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 82.00 | 14.30 | 16.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 83.00 | 14.10 | 15.40 | 13.55 | 0.00 | 0.00% | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 11:59:02 AM EST |
| 84.00 | 12.10 | 14.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 85.00 | 11.00 | 13.50 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 5/27/2025 11:59:02 AM EST | |||
| 86.00 | 10.10 | 12.60 | % | 0 | 0 | 0.68 | 0.99 | 0.01 | -0.02 | 5/27/2025 11:59:02 AM EST | |||
| 87.00 | 10.00 | 11.90 | % | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.02 | 5/27/2025 11:59:02 AM EST | |||
| 88.00 | 8.40 | 10.80 | 10.07 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.96 | 0.01 | -0.03 | 5/15/2025 | 5/27/2025 11:59:02 AM EST |
| 89.00 | 8.10 | 9.40 | 4.95 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.95 | 0.02 | -0.04 | 5/1/2025 | 5/27/2025 11:59:02 AM EST |
| 90.00 | 6.60 | 8.50 | 8.75 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.94 | 0.02 | -0.04 | 5/21/2025 | 5/27/2025 11:59:02 AM EST |
| 91.00 | 6.70 | 7.60 | 7.54 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.91 | 0.03 | -0.05 | 5/5/2025 | 5/27/2025 11:59:02 AM EST |
| 92.00 | 4.40 | 6.40 | % | 0 | 0 | 0.36 | 0.88 | 0.04 | -0.06 | 5/27/2025 11:59:02 AM EST | |||
| 93.00 | 5.10 | 5.50 | 5.82 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.85 | 0.05 | -0.07 | 5/13/2025 | 5/27/2025 11:59:02 AM EST |
| 94.00 | 4.30 | 4.60 | % | 0 | 0 | 0.31 | 0.80 | 0.06 | -0.08 | 5/27/2025 11:59:02 AM EST | |||
| 95.00 | 3.40 | 3.80 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.75 | 0.07 | -0.08 | 5/19/2025 | 5/27/2025 11:59:02 AM EST |
| 96.00 | 2.75 | 3.10 | % | 0 | 0 | 0.29 | 0.68 | 0.08 | -0.09 | 5/27/2025 11:59:02 AM EST | |||
| 97.00 | 0.75 | 2.35 | 2.99 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.60 | 0.09 | -0.09 | 5/21/2025 | 5/27/2025 11:59:02 AM EST |
| 98.00 | 1.60 | 1.85 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.51 | 0.09 | -0.09 | 5/21/2025 | 5/27/2025 11:59:02 AM EST |
| 99.00 | 1.10 | 1.35 | 0.90 | -0.05 | -5.27% | 1 | 4 | 0.26 | 0.42 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 100.00 | 0.75 | 0.90 | 2.75 | 0.00 | 0.00% | 0 | 18 | 0.26 | 0.33 | 0.09 | -0.08 | 5/20/2025 | 5/27/2025 11:59:02 AM EST |
| 101.00 | 0.50 | 0.60 | 0.50 | -1.10 | -68.75% | 1 | 10 | 0.25 | 0.24 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 102.00 | 0.30 | 0.40 | 0.20 | -0.16 | -44.45% | 1 | 4 | 0.25 | 0.18 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 103.00 | 0.20 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 21 | 0.25 | 0.12 | 0.05 | -0.04 | 5/22/2025 | 5/27/2025 11:59:02 AM EST |
| 104.00 | 0.00 | 0.20 | 0.15 | -0.35 | -70.00% | 1 | 39 | 0.27 | 0.08 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 105.00 | 0.05 | 0.15 | 0.09 | -0.06 | -40.00% | 1 | 57 | 0.25 | 0.06 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 106.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.03 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 11:59:02 AM EST |
| 107.00 | 0.00 | 1.00 | % | 0 | 0 | 0.59 | 0.02 | 0.01 | -0.01 | 5/27/2025 11:59:02 AM EST | |||
| 108.00 | 0.00 | 1.00 | % | 0 | 0 | 0.62 | 0.01 | 0.01 | -0.01 | 5/27/2025 11:59:02 AM EST | |||
| 109.00 | 0.00 | 1.00 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 110.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 11:59:02 AM EST |
| 111.00 | 0.00 | 1.00 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 112.00 | 0.00 | 1.00 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 120.00 | 0.00 | 0.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 72.00 | 0.00 | 1.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 73.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 74.00 | 0.00 | 1.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 76.00 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 77.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 78.00 | 0.00 | 0.65 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 79.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 81.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 82.00 | 0.00 | 1.00 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 83.00 | 0.00 | 1.00 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 84.00 | 0.00 | 1.40 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/27/2025 11:59:02 AM EST | |||
| 86.00 | 0.00 | 0.15 | % | 0 | 0 | 0.47 | -0.01 | 0.01 | -0.02 | 5/27/2025 11:59:02 AM EST | |||
| 87.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.02 | 0.01 | -0.02 | 5/14/2025 | 5/27/2025 11:59:02 AM EST |
| 88.00 | 0.05 | 0.20 | 0.61 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.04 | 0.01 | -0.03 | 5/9/2025 | 5/27/2025 11:59:02 AM EST |
| 89.00 | 0.10 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.05 | 0.02 | -0.04 | 5/14/2025 | 5/27/2025 11:59:02 AM EST |
| 90.00 | 0.00 | 0.20 | 0.18 | -2.35 | -92.89% | 1 | 0 | 0.36 | -0.06 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 91.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.09 | 0.03 | -0.05 | 5/20/2025 | 5/27/2025 11:59:02 AM EST |
| 92.00 | 0.20 | 0.40 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.12 | 0.04 | -0.06 | 5/22/2025 | 5/27/2025 11:59:02 AM EST |
| 93.00 | 0.35 | 0.50 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.15 | 0.05 | -0.07 | 5/12/2025 | 5/27/2025 11:59:02 AM EST |
| 94.00 | 0.50 | 0.65 | 0.66 | % | 1 | 0 | 0.31 | -0.20 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 11:59:02 AM EST | |
| 95.00 | 0.65 | 0.85 | 0.80 | -1.00 | -55.56% | 3 | 29 | 0.29 | -0.25 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 11:59:02 AM EST |
| 96.00 | 0.90 | 1.15 | 2.15 | 0.00 | 0.00% | 0 | 16 | 0.28 | -0.32 | 0.08 | -0.09 | 5/21/2025 | 5/27/2025 11:59:02 AM EST |
| 97.00 | 0.35 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.40 | 0.09 | -0.09 | 5/15/2025 | 5/27/2025 11:59:02 AM EST |
| 98.00 | 1.65 | 1.95 | 3.10 | 0.00 | 0.00% | 0 | 30 | 0.27 | -0.49 | 0.09 | -0.09 | 5/22/2025 | 5/27/2025 11:59:02 AM EST |
| 99.00 | 2.00 | 2.60 | % | 0 | 0 | 0.25 | -0.58 | 0.09 | -0.08 | 5/27/2025 11:59:02 AM EST | |||
| 100.00 | 2.05 | 2.95 | % | 0 | 0 | 0.25 | -0.67 | 0.09 | -0.08 | 5/27/2025 11:59:02 AM EST | |||
| 101.00 | 3.50 | 3.70 | % | 0 | 0 | 0.25 | -0.76 | 0.08 | -0.06 | 5/27/2025 11:59:02 AM EST | |||
| 102.00 | 3.70 | 4.60 | % | 0 | 0 | 0.25 | -0.82 | 0.06 | -0.05 | 5/27/2025 11:59:02 AM EST | |||
| 103.00 | 5.00 | 5.50 | % | 0 | 0 | 0.33 | -0.88 | 0.05 | -0.04 | 5/27/2025 11:59:02 AM EST | |||
| 104.00 | 5.80 | 7.30 | % | 0 | 0 | 0.52 | -0.92 | 0.04 | -0.03 | 5/27/2025 11:59:02 AM EST | |||
| 105.00 | 6.00 | 9.00 | % | 0 | 0 | 0.74 | -0.94 | 0.03 | -0.03 | 5/27/2025 11:59:02 AM EST | |||
| 106.00 | 7.90 | 9.90 | % | 0 | 0 | 0.72 | -0.97 | 0.02 | -0.01 | 5/27/2025 11:59:02 AM EST | |||
| 107.00 | 8.50 | 11.20 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 5/27/2025 11:59:02 AM EST | |||
| 108.00 | 9.40 | 12.20 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | -0.01 | 5/27/2025 11:59:02 AM EST | |||
| 109.00 | 10.40 | 13.20 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 110.00 | 11.40 | 14.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 111.00 | 12.60 | 15.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 112.00 | 12.90 | 16.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 115.00 | 16.60 | 19.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 120.00 | 21.60 | 24.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 125.00 | 25.20 | 29.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST | |||
| 130.00 | 30.40 | 34.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:02 AM EST |