Options Chain for IRON MTN INC DEL COM (IRM) - $98.77 as of 7/25/2025 12:51:45 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 47.30 | 50.20 | 48.75 | % | 0.97 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
55.00 | 42.20 | 45.00 | 43.60 | % | 0.79 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
60.00 | 37.10 | 40.10 | 38.60 | % | 0.64 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
65.00 | 32.80 | 35.10 | 33.95 | % | 0.52 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
70.00 | 27.20 | 29.90 | 28.55 | % | 0.41 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
75.00 | 22.70 | 25.20 | 23.95 | % | 0.32 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
80.00 | 16.90 | 20.20 | 18.55 | % | 0.23 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
85.00 | 12.00 | 15.20 | 13.60 | % | 0.16 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
86.00 | 11.70 | 14.20 | 12.95 | % | 0.15 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
87.00 | 9.90 | 13.30 | 11.60 | % | 0.13 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
88.00 | 9.00 | 12.20 | 10.60 | % | 0.12 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
89.00 | 8.00 | 11.30 | 9.65 | % | 0.11 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
90.00 | 7.50 | 9.90 | 8.70 | % | 0.10 | 0 | 0 | 0.75 | 0.99 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
91.00 | 6.60 | 8.70 | 7.65 | % | 0.08 | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
92.00 | 5.50 | 8.20 | 6.85 | % | 0.07 | 0 | 0 | 0.71 | 0.96 | 0.02 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
93.00 | 4.70 | 7.00 | 5.85 | % | 0.06 | 0 | 0 | 0.61 | 0.93 | 0.03 | -0.05 | 7/25/2025 11:58:57 AM EST | |||
94.00 | 4.60 | 5.40 | 5.00 | % | 0.05 | 0 | 0 | 0.39 | 0.89 | 0.05 | -0.07 | 7/25/2025 11:58:57 AM EST | |||
95.00 | 3.70 | 4.30 | 4.00 | % | 0.04 | 0 | 0 | 0.25 | 0.84 | 0.06 | -0.08 | 7/25/2025 11:58:57 AM EST | |||
96.00 | 3.00 | 3.50 | 3.25 | 3.54 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | 0.79 | 0.08 | -0.09 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
97.00 | 2.15 | 2.65 | 2.40 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.24 | 0.71 | 0.09 | -0.10 | 7/15/2025 | 7/25/2025 11:58:57 AM EST |
98.00 | 1.45 | 1.95 | 1.70 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | 0.61 | 0.11 | -0.10 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
99.00 | 0.90 | 1.35 | 1.13 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.24 | 0.50 | 0.12 | -0.10 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
100.00 | 0.65 | 0.85 | 0.75 | 1.00 | -0.25 | -20.00% | 0.01 | 2 | 26 | 0.22 | 0.37 | 0.12 | -0.09 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
101.00 | 0.15 | 0.60 | 0.38 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.20 | 0.25 | 0.11 | -0.07 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
102.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.24 | 0.16 | 0.08 | -0.05 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
103.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.31 | 0.10 | 0.06 | -0.04 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
104.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.05 | 0.03 | -0.02 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
105.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 6 | 0.24 | 0.03 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
106.00 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.01 | 0.01 | -0.01 | 7/8/2025 | 7/25/2025 11:58:57 AM EST |
107.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.01 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:57 AM EST |
108.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:57 AM EST |
109.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
110.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:57 AM EST |
111.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
112.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
113.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
114.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:58:57 AM EST |
115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
116.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
117.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
118.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
119.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
121.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
122.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
123.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
124.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
126.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
127.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
128.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
129.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
86.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
87.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
88.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:57 AM EST |
89.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | -0.02 | 0.01 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
92.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | -0.04 | 0.02 | -0.03 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
93.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.15 | -55.56% | 0.00 | 3 | 6 | 0.31 | -0.07 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
94.00 | 0.10 | 0.25 | 0.18 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.28 | -0.11 | 0.05 | -0.07 | 6/26/2025 | 7/25/2025 11:58:57 AM EST |
95.00 | 0.20 | 0.35 | 0.28 | 0.34 | -0.16 | -32.00% | 0.00 | 6 | 4 | 0.27 | -0.16 | 0.06 | -0.08 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
96.00 | 0.25 | 0.90 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.29 | -0.21 | 0.08 | -0.09 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
97.00 | 0.50 | 0.70 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.25 | -0.29 | 0.09 | -0.10 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
98.00 | 0.80 | 1.00 | 0.90 | 0.90 | -0.27 | -23.08% | 0.01 | 5 | 10 | 0.23 | -0.39 | 0.11 | -0.10 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
99.00 | 1.20 | 1.45 | 1.33 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.22 | -0.50 | 0.12 | -0.10 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
100.00 | 1.75 | 2.00 | 1.88 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.23 | -0.63 | 0.12 | -0.09 | 7/16/2025 | 7/25/2025 11:58:57 AM EST |
101.00 | 2.25 | 2.70 | 2.48 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.22 | -0.75 | 0.11 | -0.07 | 7/1/2025 | 7/25/2025 11:58:57 AM EST |
102.00 | 2.75 | 4.10 | 3.43 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 117 | 0.39 | -0.84 | 0.08 | -0.05 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
103.00 | 3.50 | 5.50 | 4.50 | % | 0.04 | 0 | 0 | 0.53 | -0.90 | 0.06 | -0.04 | 7/25/2025 11:58:57 AM EST | |||
104.00 | 4.60 | 6.50 | 5.55 | % | 0.05 | 0 | 0 | 0.59 | -0.95 | 0.03 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
105.00 | 5.30 | 7.40 | 6.35 | % | 0.06 | 0 | 0 | 0.62 | -0.97 | 0.02 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
106.00 | 6.20 | 9.20 | 7.70 | % | 0.07 | 0 | 0 | 0.84 | -0.99 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
107.00 | 7.20 | 10.20 | 8.70 | % | 0.08 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
108.00 | 8.20 | 11.20 | 9.70 | % | 0.09 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
109.00 | 9.20 | 12.20 | 10.70 | % | 0.10 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
110.00 | 10.40 | 12.40 | 11.40 | % | 0.10 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
111.00 | 11.00 | 13.90 | 12.45 | % | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
112.00 | 12.30 | 15.20 | 13.75 | % | 0.12 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
113.00 | 12.90 | 15.50 | 14.20 | % | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
114.00 | 14.30 | 17.20 | 15.75 | % | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
115.00 | 14.90 | 17.50 | 16.20 | 12.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:58:57 AM EST |
116.00 | 15.90 | 19.20 | 17.55 | % | 0.15 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
117.00 | 17.00 | 19.90 | 18.45 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
118.00 | 18.20 | 20.50 | 19.35 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
119.00 | 18.90 | 21.30 | 20.10 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
120.00 | 20.00 | 23.20 | 21.60 | % | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
121.00 | 21.10 | 23.40 | 22.25 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
122.00 | 21.90 | 24.40 | 23.15 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
123.00 | 23.30 | 25.40 | 24.35 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
124.00 | 23.80 | 27.10 | 25.45 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
125.00 | 24.80 | 27.70 | 26.25 | % | 0.21 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
126.00 | 26.00 | 29.00 | 27.50 | % | 0.22 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
127.00 | 26.80 | 30.20 | 28.50 | % | 0.22 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
128.00 | 27.90 | 31.20 | 29.55 | % | 0.23 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
129.00 | 28.90 | 32.20 | 30.55 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
130.00 | 29.80 | 33.20 | 31.50 | % | 0.24 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |