Options Chain for IRON MTN INC DEL COM (IRM) - $109.08 as of 9/6/2024 3:52:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 42.40 | 46.50 | 47.30 | 0.00 | 0.00% | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 37.40 | 41.50 | 42.53 | 0.00 | 0.00% | 0 | 12 | 1.99 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 32.20 | 36.80 | 37.46 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 27.60 | 31.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 85.00 | 22.70 | 26.80 | 28.89 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 17.80 | 21.20 | 23.76 | 0.00 | 0.00% | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 92.50 | 15.50 | 17.70 | 20.50 | 0.00 | 0.00% | 0 | 58 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 12.60 | 14.90 | 13.70 | -4.55 | -24.94% | 2 | 32 | 0.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 97.50 | 10.60 | 14.30 | 12.40 | 0.00 | 0.00% | 0 | 33 | 0.50 | 0.99 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 100.00 | 7.70 | 10.00 | 8.50 | -4.70 | -35.61% | 3 | 74 | 0.41 | 0.94 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 5.00 | 5.50 | 4.50 | -0.20 | -4.26% | 1 | 420 | 0.34 | 0.76 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 110.00 | 1.90 | 2.10 | 2.02 | +0.15 | +8.03% | 379 | 886 | 0.29 | 0.45 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 115.00 | 0.45 | 0.60 | 0.50 | +0.03 | +6.39% | 1,333 | 1,529 | 0.28 | 0.16 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 120.00 | 0.05 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 741 | 0.27 | 0.04 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 0.20 | 0.11 | -0.01 | -8.34% | 2 | 97 | 0.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.52 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 108 | 0.82 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 174 | 0.74 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 0.05 | 0.20 | 0.08 | +0.02 | +33.34% | 1 | 250 | 0.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 92.50 | 0.05 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 137 | 0.46 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 2 | 209 | 0.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 97.50 | 0.20 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 196 | 0.39 | -0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 100.00 | 0.30 | 0.40 | 0.46 | +0.11 | +31.43% | 40 | 1,622 | 0.35 | -0.06 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 1.05 | 1.15 | 1.06 | -0.14 | -11.67% | 75 | 556 | 0.31 | -0.24 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 110.00 | 2.90 | 3.10 | 3.12 | +0.36 | +13.05% | 45 | 477 | 0.28 | -0.55 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 115.00 | 6.30 | 6.80 | 7.09 | 0.00 | 0.00% | 0 | 155 | 0.25 | -0.84 | 0.04 | -0.04 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 120.00 | 9.00 | 12.70 | % | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 125.00 | 14.50 | 18.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 130.00 | 19.10 | 23.10 | 16.80 | 0.00 | 0.00% | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 135.00 | 23.90 | 28.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 140.00 | 28.80 | 33.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 145.00 | 33.80 | 38.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |