Options Chain for IRIDIUM COMMUNICATIONS INC COM (IRDM) - $26.36 as of 5/28/2025 4:52:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.30 | 15.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 15.00 | 9.10 | 12.60 | 15.00 | 0.00 | 0.00% | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 5/28/2025 3:59:49 PM EST |
| 17.50 | 6.40 | 10.40 | 3.67 | 0.00 | 0.00% | 0 | 9 | 0.91 | 0.98 | 0.01 | 0.00 | 4/22/2025 | 5/28/2025 3:59:49 PM EST |
| 20.00 | 5.80 | 6.10 | 5.00 | 0.00 | 0.00% | 0 | 33 | 0.54 | 0.92 | 0.03 | -0.01 | 4/29/2025 | 5/28/2025 3:59:49 PM EST |
| 22.50 | 3.60 | 3.90 | 4.20 | +0.38 | +9.95% | 1 | 2 | 0.47 | 0.80 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 25.00 | 1.85 | 2.05 | 2.18 | 0.00 | 0.00% | 0 | 312 | 0.42 | 0.60 | 0.09 | -0.02 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 30.00 | 0.35 | 0.40 | 0.40 | -0.10 | -20.00% | 1 | 553 | 0.42 | 0.19 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 35.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 40 | 1,407 | 0.46 | 0.03 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,433 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 58 | 0.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 644 | 1.21 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 224 | 0.96 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 47 | 1.02 | -0.02 | 0.01 | 0.00 | 5/5/2025 | 5/28/2025 3:59:49 PM EST |
| 20.00 | 0.15 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.08 | 0.03 | -0.01 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 22.50 | 0.45 | 0.65 | 0.55 | -0.10 | -15.39% | 254 | 127 | 0.47 | -0.20 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 25.00 | 1.10 | 1.55 | 1.10 | 0.00 | 0.00% | 0 | 1,122 | 0.46 | -0.40 | 0.09 | -0.02 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 30.00 | 4.50 | 4.80 | 7.18 | 0.00 | 0.00% | 0 | 2,397 | 0.42 | -0.81 | 0.07 | -0.01 | 4/24/2025 | 5/28/2025 3:59:49 PM EST |
| 35.00 | 9.00 | 10.80 | 11.00 | 0.00 | 0.00% | 0 | 54 | 1.10 | -0.97 | 0.02 | 0.00 | 4/28/2025 | 5/28/2025 3:59:49 PM EST |
| 40.00 | 12.60 | 16.00 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/28/2025 3:59:49 PM EST |
| 45.00 | 18.20 | 21.30 | 13.00 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 5/28/2025 3:59:49 PM EST |
| 50.00 | 22.20 | 26.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |