Options Chain for IRON MTN INC DEL COM (IRM) - $74.42 as of 4/19/2024 4:03:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.00 | 37.60 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 42.50 | 30.50 | 35.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:04 PM EST | |||
| 45.00 | 28.00 | 32.80 | 34.92 | 0.00 | 0.00% | 0 | 10 | 1.67 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 4/19/2024 4:00:04 PM EST |
| 47.50 | 25.50 | 30.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:04 PM EST | |||
| 50.00 | 23.00 | 27.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:04 PM EST | |||
| 55.00 | 19.20 | 21.90 | 23.50 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 3/4/2024 | 4/19/2024 4:00:04 PM EST |
| 60.00 | 13.60 | 17.20 | 15.50 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.99 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 65.00 | 10.30 | 10.80 | % | 0 | 0 | 0.45 | 0.95 | 0.02 | -0.02 | 4/19/2024 4:00:04 PM EST | |||
| 67.50 | 7.00 | 9.50 | % | 0 | 0 | 0.40 | 0.90 | 0.03 | -0.03 | 4/19/2024 4:00:04 PM EST | |||
| 70.00 | 5.90 | 7.50 | 7.70 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.81 | 0.04 | -0.04 | 2/29/2024 | 4/19/2024 4:00:04 PM EST |
| 72.50 | 4.00 | 5.10 | 3.90 | 0.00 | 0.00% | 2 | 28 | 0.30 | 0.69 | 0.06 | -0.05 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 75.00 | 2.50 | 2.60 | 2.50 | +0.10 | +4.17% | 5 | 119 | 0.29 | 0.54 | 0.07 | -0.05 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 77.50 | 1.40 | 1.45 | 1.39 | +0.09 | +6.93% | 144 | 180 | 0.28 | 0.37 | 0.07 | -0.04 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 80.00 | 0.70 | 0.85 | 0.72 | +0.05 | +7.47% | 67 | 341 | 0.28 | 0.23 | 0.05 | -0.03 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 82.50 | 0.35 | 0.40 | 0.37 | -0.03 | -7.50% | 57 | 273 | 0.28 | 0.13 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 85.00 | 0.15 | 0.20 | 0.17 | -0.02 | -10.53% | 5 | 570 | 0.29 | 0.07 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 87.50 | 0.00 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 2,373 | 0.45 | 0.03 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 568 | 0.55 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/19/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 59 | 0.64 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/19/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 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 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 4/19/2024 4:00:04 PM EST | |||
| 65.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 1 | 5 | 0.35 | -0.05 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 67.50 | 0.30 | 0.40 | 0.37 | -0.04 | -9.76% | 2 | 35 | 0.33 | -0.10 | 0.03 | -0.03 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 70.00 | 0.60 | 0.70 | 0.65 | -0.15 | -18.75% | 1 | 179 | 0.30 | -0.19 | 0.04 | -0.04 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 72.50 | 1.15 | 1.30 | 1.24 | -0.12 | -8.83% | 22 | 129 | 0.29 | -0.31 | 0.06 | -0.05 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 75.00 | 2.10 | 2.25 | 2.30 | -0.22 | -8.73% | 84 | 1,433 | 0.28 | -0.46 | 0.07 | -0.05 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 77.50 | 2.85 | 3.70 | 3.67 | -0.28 | -7.09% | 1 | 195 | 0.28 | -0.63 | 0.07 | -0.04 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 80.00 | 5.30 | 6.70 | 5.95 | 0.00 | 0.00% | 0 | 136 | 0.27 | -0.77 | 0.05 | -0.03 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 82.50 | 7.40 | 9.30 | 4.90 | 0.00 | 0.00% | 0 | 46 | 0.26 | -0.87 | 0.04 | -0.02 | 4/8/2024 | 4/19/2024 4:00:04 PM EST |
| 85.00 | 8.30 | 10.60 | 8.70 | 0.00 | 0.00% | 0 | 66 | 0.46 | -0.93 | 0.02 | -0.02 | 4/10/2024 | 4/19/2024 4:00:04 PM EST |
| 87.50 | 10.60 | 14.40 | 12.20 | 0.00 | 0.00% | 0 | 12 | 0.74 | -0.97 | 0.01 | -0.01 | 4/17/2024 | 4/19/2024 4:00:04 PM EST |
| 90.00 | 13.40 | 17.10 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 4/1/2024 | 4/19/2024 4:00:04 PM EST |
| 95.00 | 18.40 | 21.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 100.00 | 23.50 | 27.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 105.00 | 27.70 | 32.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 110.00 | 32.70 | 37.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 115.00 | 37.60 | 42.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 120.00 | 42.60 | 47.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST |