Options Chain for IRON MTN INC DEL COM (IRM) - $98.71 as of 5/30/2025 9:22:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.80 | 50.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 55.00 | 41.80 | 45.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 60.00 | 36.70 | 40.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 65.00 | 31.80 | 35.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 70.00 | 26.80 | 30.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 75.00 | 21.90 | 25.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 80.00 | 17.10 | 20.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 85.00 | 12.10 | 15.80 | % | 0 | 0 | 0.60 | 0.97 | 0.02 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 86.00 | 11.20 | 14.90 | % | 0 | 0 | 0.60 | 0.95 | 0.02 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 87.00 | 10.20 | 14.00 | % | 0 | 0 | 0.57 | 0.93 | 0.02 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 88.00 | 9.30 | 13.00 | % | 0 | 0 | 0.54 | 0.90 | 0.03 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 89.00 | 8.50 | 12.20 | % | 0 | 0 | 0.55 | 0.87 | 0.03 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 90.00 | 7.60 | 11.30 | % | 0 | 0 | 0.52 | 0.85 | 0.03 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 91.00 | 6.80 | 10.50 | % | 0 | 0 | 0.51 | 0.82 | 0.03 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 92.00 | 5.90 | 9.70 | % | 0 | 0 | 0.48 | 0.79 | 0.04 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 93.00 | 5.20 | 8.90 | % | 0 | 0 | 0.46 | 0.75 | 0.04 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 94.00 | 5.90 | 6.90 | % | 0 | 0 | 0.46 | 0.71 | 0.04 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 95.00 | 4.50 | 6.20 | % | 0 | 0 | 0.27 | 0.67 | 0.04 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 96.00 | 4.70 | 5.60 | % | 0 | 0 | 0.30 | 0.62 | 0.05 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 97.00 | 4.10 | 5.00 | % | 0 | 0 | 0.30 | 0.57 | 0.05 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 98.00 | 3.40 | 4.40 | % | 0 | 0 | 0.29 | 0.53 | 0.05 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 99.00 | 1.70 | 5.00 | % | 0 | 0 | 0.24 | 0.48 | 0.05 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 100.00 | 2.50 | 3.30 | % | 0 | 0 | 0.28 | 0.42 | 0.05 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 101.00 | 2.05 | 2.95 | % | 0 | 0 | 0.28 | 0.37 | 0.05 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 102.00 | 0.50 | 2.50 | % | 0 | 0 | 0.22 | 0.32 | 0.05 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 103.00 | 0.10 | 2.20 | % | 0 | 0 | 0.20 | 0.28 | 0.04 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 104.00 | 1.10 | 2.45 | % | 0 | 0 | 0.29 | 0.23 | 0.04 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 105.00 | 0.75 | 1.30 | % | 0 | 0 | 0.23 | 0.19 | 0.04 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 106.00 | 0.05 | 2.10 | % | 0 | 0 | 0.25 | 0.16 | 0.03 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 107.00 | 0.05 | 1.30 | % | 0 | 0 | 0.22 | 0.13 | 0.03 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 108.00 | 0.05 | 1.60 | % | 0 | 0 | 0.26 | 0.11 | 0.02 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 109.00 | 0.05 | 1.40 | % | 0 | 0 | 0.27 | 0.09 | 0.02 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 110.00 | 0.15 | 1.30 | % | 0 | 0 | 0.27 | 0.07 | 0.02 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.25 | % | 0 | 0 | 0.57 | 0.02 | 0.01 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 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 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 85.00 | 0.05 | 1.35 | % | 0 | 0 | 0.33 | -0.03 | 0.02 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 86.00 | 0.05 | 1.40 | % | 0 | 0 | 0.31 | -0.05 | 0.02 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 87.00 | 0.50 | 1.40 | % | 0 | 0 | 0.28 | -0.07 | 0.02 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 88.00 | 0.05 | 1.70 | % | 0 | 0 | 0.30 | -0.10 | 0.03 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 89.00 | 0.05 | 1.95 | % | 0 | 0 | 0.28 | -0.13 | 0.03 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 90.00 | 0.05 | 1.50 | % | 0 | 0 | 0.23 | -0.15 | 0.03 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 91.00 | 0.95 | 2.25 | % | 0 | 0 | 0.33 | -0.18 | 0.03 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 92.00 | 1.20 | 2.70 | % | 0 | 0 | 0.33 | -0.21 | 0.04 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 93.00 | 1.55 | 2.15 | 2.05 | % | 1 | 0 | 0.29 | -0.25 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 94.00 | 0.75 | 2.45 | 2.40 | % | 1 | 0 | 0.24 | -0.29 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 95.00 | 1.95 | 3.80 | 2.70 | % | 3 | 0 | 0.32 | -0.33 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 96.00 | 1.80 | 3.20 | 3.20 | % | 1 | 0 | 0.26 | -0.38 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 97.00 | 2.75 | 3.60 | % | 0 | 0 | 0.28 | -0.43 | 0.05 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 98.00 | 3.20 | 4.00 | % | 0 | 0 | 0.27 | -0.47 | 0.05 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 99.00 | 2.30 | 4.40 | % | 0 | 0 | 0.21 | -0.52 | 0.05 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 100.00 | 4.20 | 6.30 | % | 0 | 0 | 0.31 | -0.58 | 0.05 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 101.00 | 3.80 | 5.60 | % | 0 | 0 | 0.22 | -0.63 | 0.05 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 102.00 | 5.40 | 6.10 | % | 0 | 0 | 0.40 | -0.68 | 0.05 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 103.00 | 6.00 | 6.90 | % | 0 | 0 | 0.40 | -0.72 | 0.04 | -0.03 | 5/30/2025 4:00:02 PM EST | |||
| 104.00 | 5.70 | 9.10 | % | 0 | 0 | 0.41 | -0.77 | 0.04 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 105.00 | 6.10 | 9.80 | % | 0 | 0 | 0.42 | -0.81 | 0.04 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 106.00 | 6.90 | 10.60 | % | 0 | 0 | 0.41 | -0.84 | 0.03 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 107.00 | 7.70 | 11.50 | % | 0 | 0 | 0.43 | -0.87 | 0.03 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 108.00 | 8.60 | 12.20 | % | 0 | 0 | 0.44 | -0.89 | 0.02 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 109.00 | 9.50 | 13.20 | % | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 110.00 | 10.40 | 14.10 | % | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 115.00 | 15.20 | 18.90 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 120.00 | 20.10 | 23.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |