Options Chain for IRON MTN INC DEL COM (IRM) - $96.21 as of 5/27/2025 3:12:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 56.60 | 59.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 45.00 | 50.80 | 54.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 50.00 | 46.10 | 49.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 55.00 | 41.10 | 44.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 60.00 | 35.50 | 39.30 | 20.00 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:59:01 PM EST |
| 65.00 | 30.60 | 34.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 70.00 | 25.90 | 29.70 | 19.00 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:59:01 PM EST |
| 75.00 | 20.80 | 23.80 | 11.00 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.99 | 0.01 | 0.00 | 4/11/2025 | 5/27/2025 2:59:01 PM EST |
| 80.00 | 17.20 | 18.30 | 18.80 | 0.00 | 0.00% | 0 | 59 | 0.46 | 0.94 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 85.00 | 12.90 | 13.40 | 8.20 | 0.00 | 0.00% | 0 | 193 | 0.34 | 0.87 | 0.02 | -0.02 | 4/30/2025 | 5/27/2025 2:59:01 PM EST |
| 90.00 | 8.80 | 9.20 | 8.15 | 0.00 | 0.00% | 0 | 254 | 0.31 | 0.76 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 95.00 | 5.30 | 5.50 | 5.75 | +1.05 | +22.34% | 2 | 340 | 0.29 | 0.61 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 100.00 | 2.80 | 3.00 | 2.85 | +0.15 | +5.56% | 28 | 343 | 0.28 | 0.41 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 1.20 | 1.35 | 1.35 | +0.12 | +9.76% | 1 | 161 | 0.26 | 0.23 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 110.00 | 0.40 | 0.55 | 0.47 | -0.01 | -2.09% | 18 | 284 | 0.25 | 0.12 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 85 | 0.36 | 0.05 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 120.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 44 | 0.50 | 0.02 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 2:59:01 PM EST |
| 125.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 43 | 0.56 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 130.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 2:59:01 PM EST |
| 135.00 | 0.00 | 1.35 | 2.15 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/27/2025 2:59:01 PM EST |
| 140.00 | 0.00 | 1.35 | 2.40 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/27/2025 2:59:01 PM EST |
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/27/2025 2:59:01 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 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 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.98 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:59:01 PM EST |
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 133 | 0.75 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:59:01 PM EST |
| 70.00 | 0.00 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 124 | 0.76 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 75.00 | 0.20 | 0.55 | 0.22 | -0.25 | -53.20% | 10 | 633 | 0.44 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 80.00 | 0.15 | 0.45 | 0.57 | 0.00 | 0.00% | 0 | 514 | 0.34 | -0.06 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 2:59:01 PM EST |
| 85.00 | 0.55 | 0.85 | 1.13 | 0.00 | 0.00% | 0 | 317 | 0.32 | -0.13 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 90.00 | 1.45 | 1.65 | 1.60 | -0.58 | -26.61% | 10 | 290 | 0.30 | -0.24 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 95.00 | 3.00 | 3.20 | 3.00 | -0.90 | -23.08% | 10 | 702 | 0.29 | -0.39 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 100.00 | 5.40 | 5.70 | 6.70 | 0.00 | 0.00% | 0 | 99 | 0.27 | -0.59 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 8.70 | 9.30 | 10.68 | 0.00 | 0.00% | 0 | 28 | 0.27 | -0.77 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 110.00 | 12.30 | 14.60 | 15.08 | 0.00 | 0.00% | 0 | 28 | 0.42 | -0.88 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 115.00 | 16.90 | 19.80 | 26.50 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.01 | 3/4/2025 | 5/27/2025 2:59:01 PM EST |
| 120.00 | 21.20 | 24.60 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 125.00 | 26.90 | 30.10 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 130.00 | 31.30 | 34.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 135.00 | 36.20 | 39.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 140.00 | 41.40 | 45.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 145.00 | 46.40 | 50.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 150.00 | 50.90 | 54.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 155.00 | 56.10 | 59.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 160.00 | 61.20 | 64.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 165.00 | 66.00 | 69.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 170.00 | 71.20 | 74.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 175.00 | 75.90 | 79.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 180.00 | 80.80 | 84.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |