Options Chain for IRON MTN INC DEL COM (IRM) - $124.18 as of 5/20/2026 4:34:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 78.60 | 82.00 | 80.30 | % | 1.78 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 50.00 | 73.80 | 77.00 | 75.40 | % | 1.51 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 55.00 | 68.80 | 72.30 | 70.55 | % | 1.28 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 60.00 | 63.70 | 67.30 | 65.50 | % | 1.09 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 65.00 | 58.70 | 62.10 | 60.40 | % | 0.93 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 70.00 | 53.70 | 57.10 | 55.40 | % | 0.79 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 75.00 | 48.90 | 52.10 | 50.50 | % | 0.67 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 80.00 | 43.80 | 47.00 | 45.40 | % | 0.57 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 85.00 | 39.00 | 42.30 | 40.65 | % | 0.48 | 0 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 90.00 | 33.90 | 37.40 | 35.65 | 36.00 | 0.00 | 0.00% | 0.40 | 0 | 26 | 0.75 | 0.99 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:41 PM EST |
| 95.00 | 29.50 | 32.20 | 30.85 | % | 0.32 | 0 | 213 | 0.65 | 0.96 | 0.00 | -0.01 | 5/20/2026 3:59:41 PM EST | |||
| 100.00 | 24.90 | 27.10 | 26.00 | 33.48 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.55 | 0.93 | 0.01 | -0.02 | 5/6/2026 | 5/20/2026 3:59:41 PM EST |
| 105.00 | 20.00 | 22.40 | 21.20 | 19.80 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.49 | 0.89 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 110.00 | 15.60 | 17.90 | 16.75 | 17.50 | 0.00 | 0.00% | 0.15 | 0 | 88 | 0.31 | 0.83 | 0.01 | -0.04 | 5/15/2026 | 5/20/2026 3:59:41 PM EST |
| 115.00 | 12.40 | 13.70 | 13.05 | 13.10 | -1.70 | -11.49% | 0.11 | 1 | 35 | 0.34 | 0.75 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 120.00 | 8.80 | 9.90 | 9.35 | 10.00 | +1.40 | +16.28% | 0.08 | 2 | 75 | 0.32 | 0.65 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 125.00 | 6.00 | 7.10 | 6.55 | 6.47 | -1.66 | -20.42% | 0.05 | 2 | 315 | 0.32 | 0.53 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 130.00 | 3.70 | 4.80 | 4.25 | 4.05 | +0.10 | +2.54% | 0.03 | 23 | 39 | 0.31 | 0.41 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 135.00 | 2.45 | 3.00 | 2.73 | 2.75 | +0.50 | +22.23% | 0.02 | 1,976 | 249 | 0.31 | 0.30 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 140.00 | 1.30 | 2.25 | 1.78 | 1.85 | +0.25 | +15.63% | 0.01 | 7 | 124 | 0.32 | 0.21 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 145.00 | 0.70 | 1.55 | 1.13 | 1.00 | -0.66 | -39.76% | 0.01 | 5 | 20 | 0.32 | 0.14 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 150.00 | 0.40 | 1.05 | 0.73 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | 0.09 | 0.01 | -0.02 | 5/12/2026 | 5/20/2026 3:59:41 PM EST |
| 155.00 | 0.05 | 0.95 | 0.50 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.32 | 0.06 | 0.01 | -0.02 | 5/12/2026 | 5/20/2026 3:59:41 PM EST |
| 160.00 | 0.05 | 1.35 | 0.70 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.04 | 0.00 | -0.01 | 5/8/2026 | 5/20/2026 3:59:41 PM EST |
| 165.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 5/20/2026 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/20/2026 3:59:41 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/20/2026 3:59:41 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.81 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.81 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:41 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.57 | -0.01 | 0.00 | 0.00 | 4/16/2026 | 5/20/2026 3:59:41 PM EST |
| 95.00 | 0.10 | 0.75 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.42 | -0.04 | 0.00 | -0.01 | 4/30/2026 | 5/20/2026 3:59:41 PM EST |
| 100.00 | 0.20 | 1.25 | 0.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.40 | -0.07 | 0.01 | -0.02 | 5/18/2026 | 5/20/2026 3:59:41 PM EST |
| 105.00 | 0.75 | 1.90 | 1.33 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.41 | -0.11 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 110.00 | 1.30 | 2.15 | 1.73 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.37 | -0.17 | 0.01 | -0.04 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 115.00 | 2.20 | 2.95 | 2.58 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.34 | -0.25 | 0.02 | -0.05 | 5/11/2026 | 5/20/2026 3:59:41 PM EST |
| 120.00 | 3.90 | 4.80 | 4.35 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 240 | 0.34 | -0.35 | 0.02 | -0.05 | 5/6/2026 | 5/20/2026 3:59:41 PM EST |
| 125.00 | 5.80 | 6.90 | 6.35 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 69 | 0.33 | -0.47 | 0.02 | -0.05 | 4/30/2026 | 5/20/2026 3:59:41 PM EST |
| 130.00 | 8.60 | 9.80 | 9.20 | 7.49 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.33 | -0.59 | 0.02 | -0.05 | 5/5/2026 | 5/20/2026 3:59:41 PM EST |
| 135.00 | 12.10 | 13.30 | 12.70 | 14.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.33 | -0.70 | 0.02 | -0.04 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 140.00 | 15.40 | 18.20 | 16.80 | % | 0.12 | 0 | 0 | 0.33 | -0.79 | 0.02 | -0.04 | 5/20/2026 3:59:41 PM EST | |||
| 145.00 | 20.00 | 22.30 | 21.15 | % | 0.15 | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.03 | 5/20/2026 3:59:41 PM EST | |||
| 150.00 | 24.50 | 26.90 | 25.70 | % | 0.17 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.02 | 5/20/2026 3:59:41 PM EST | |||
| 155.00 | 29.30 | 31.70 | 30.50 | % | 0.20 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 5/20/2026 3:59:41 PM EST | |||
| 160.00 | 34.10 | 36.50 | 35.30 | 35.00 | +3.58 | +11.40% | 0.22 | 1 | 1 | 0.52 | -0.96 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 165.00 | 39.30 | 41.90 | 40.60 | % | 0.25 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 5/20/2026 3:59:41 PM EST |