Options Chain for IRON MTN INC DEL COM (IRM) - $116.09 as of 11/20/2024 4:14:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 49.60 | 53.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 70.00 | 44.60 | 48.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 75.00 | 39.60 | 43.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 80.00 | 34.60 | 37.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 85.00 | 29.90 | 32.10 | 41.83 | 0.00 | 0.00% | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:07 PM EST |
| 90.00 | 25.30 | 28.60 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 20.70 | 23.20 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 16.40 | 17.80 | 15.10 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.95 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 105.00 | 11.80 | 12.50 | 10.80 | -0.01 | -0.10% | 1 | 72 | 0.36 | 0.87 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 110.00 | 7.50 | 9.30 | 7.40 | +0.90 | +13.85% | 1 | 42 | 0.36 | 0.75 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 115.00 | 3.50 | 4.40 | 4.18 | -0.32 | -7.12% | 9 | 156 | 0.27 | 0.57 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 120.00 | 1.85 | 2.00 | 1.90 | -0.15 | -7.32% | 20 | 687 | 0.26 | 0.35 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 125.00 | 0.70 | 0.90 | 0.85 | +0.10 | +13.34% | 18 | 2,570 | 0.26 | 0.17 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 130.00 | 0.20 | 0.30 | 0.26 | +0.01 | +4.00% | 14 | 287 | 0.26 | 0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 135.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 602 | 0.42 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 140.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 48 | 0.33 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 145.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 150.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 27 | 0.39 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:07 PM EST |
| 155.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 26 | 0.67 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:07 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 175.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:07 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 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 90.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 95.00 | 0.05 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 106 | 0.48 | -0.01 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 100.00 | 0.20 | 0.30 | 0.26 | -0.03 | -10.35% | 6 | 27 | 0.33 | -0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 105.00 | 0.55 | 0.65 | 0.67 | +0.07 | +11.67% | 3 | 285 | 0.31 | -0.13 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 110.00 | 1.30 | 1.50 | 1.50 | +0.20 | +15.39% | 6 | 274 | 0.29 | -0.25 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 115.00 | 2.90 | 3.20 | 3.00 | -0.02 | -0.67% | 38 | 4,929 | 0.27 | -0.43 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 120.00 | 5.50 | 6.10 | 5.57 | -0.18 | -3.13% | 4 | 121 | 0.27 | -0.65 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 125.00 | 9.50 | 10.00 | 9.65 | 0.00 | 0.00% | 0 | 190 | 0.28 | -0.83 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 130.00 | 13.60 | 14.70 | 10.50 | 0.00 | 0.00% | 0 | 147 | 0.25 | -0.93 | 0.02 | -0.02 | 11/4/2024 | 11/20/2024 4:00:07 PM EST |
| 135.00 | 17.70 | 20.10 | 18.40 | 0.00 | 0.00% | 0 | 18 | 0.49 | -0.98 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 140.00 | 22.10 | 26.10 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 27.30 | 31.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 150.00 | 33.40 | 35.80 | 21.70 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:07 PM EST |
| 155.00 | 36.90 | 40.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 160.00 | 41.90 | 45.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 165.00 | 48.40 | 50.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 170.00 | 52.10 | 55.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 175.00 | 58.30 | 60.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |