Options Chain for IRON MTN INC DEL COM (IRM) - $100.78 as of 6/5/2025 5:41:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 49.40 | 53.30 | % | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 55.00 | 44.50 | 48.30 | % | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 60.00 | 39.40 | 43.30 | % | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 65.00 | 35.00 | 38.30 | % | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 70.00 | 30.20 | 33.40 | % | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 72.00 | 28.00 | 31.40 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 73.00 | 27.00 | 30.00 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 74.00 | 26.00 | 29.40 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 75.00 | 24.40 | 28.30 | 21.62 | 0.00 | 0.00% | 0 | 10 | 4.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/5/2025 4:00:02 PM EST |
| 76.00 | 23.90 | 27.30 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 77.00 | 23.40 | 25.40 | 19.65 | 0.00 | 0.00% | 0 | 8 | 3.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/5/2025 4:00:02 PM EST |
| 78.00 | 22.10 | 24.40 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 79.00 | 21.10 | 23.60 | 17.20 | 0.00 | 0.00% | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/5/2025 4:00:02 PM EST |
| 80.00 | 19.70 | 22.50 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 81.00 | 19.10 | 22.30 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 82.00 | 17.70 | 20.60 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 83.00 | 17.00 | 19.20 | 13.55 | 0.00 | 0.00% | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/5/2025 4:00:02 PM EST |
| 84.00 | 16.40 | 18.60 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 85.00 | 14.60 | 18.00 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 86.00 | 13.90 | 17.30 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 87.00 | 12.70 | 15.50 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 88.00 | 12.00 | 14.20 | 9.43 | 0.00 | 0.00% | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/5/2025 4:00:02 PM EST |
| 89.00 | 11.20 | 13.70 | 4.95 | 0.00 | 0.00% | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/5/2025 4:00:02 PM EST |
| 90.00 | 9.90 | 12.40 | 7.80 | 0.00 | 0.00% | 0 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/5/2025 4:00:02 PM EST |
| 91.00 | 9.20 | 11.40 | 7.95 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/5/2025 4:00:02 PM EST |
| 92.00 | 7.80 | 10.40 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 93.00 | 6.90 | 9.50 | 5.49 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/5/2025 4:00:02 PM EST |
| 94.00 | 5.90 | 8.50 | 4.40 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/5/2025 4:00:02 PM EST |
| 95.00 | 5.10 | 7.50 | 6.07 | 0.00 | 0.00% | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/5/2025 4:00:02 PM EST |
| 96.00 | 3.90 | 6.50 | 2.46 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/5/2025 4:00:02 PM EST |
| 97.00 | 3.50 | 5.00 | 3.89 | 0.00 | 0.00% | 0 | 6 | 0.86 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/5/2025 4:00:02 PM EST |
| 98.00 | 2.35 | 4.40 | 2.71 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.98 | 0.05 | -0.02 | 6/4/2025 | 6/5/2025 4:00:02 PM EST |
| 99.00 | 2.15 | 2.75 | 2.35 | +1.00 | +74.08% | 2 | 22 | 0.96 | 0.90 | 0.10 | -0.10 | 6/5/2025 | 6/5/2025 4:00:02 PM EST |
| 100.00 | 0.90 | 2.30 | 1.46 | -0.39 | -21.09% | 5 | 60 | 0.65 | 0.75 | 0.14 | -0.25 | 6/5/2025 | 6/5/2025 4:00:02 PM EST |
| 101.00 | 0.35 | 1.55 | 0.78 | -0.12 | -13.34% | 10 | 77 | 0.34 | 0.58 | 0.19 | -0.32 | 6/5/2025 | 6/5/2025 4:00:02 PM EST |
| 102.00 | 0.00 | 0.85 | 0.30 | -0.08 | -21.06% | 10 | 31 | 0.33 | 0.38 | 0.21 | -0.33 | 6/5/2025 | 6/5/2025 4:00:02 PM EST |
| 103.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.54 | 0.20 | 0.17 | -0.26 | 6/4/2025 | 6/5/2025 4:00:02 PM EST |
| 104.00 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 42 | 0.83 | 0.08 | 0.10 | -0.10 | 6/4/2025 | 6/5/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.15 | 0.07 | +0.02 | +40.00% | 2 | 41 | 0.51 | 0.03 | 0.04 | -0.03 | 6/5/2025 | 6/5/2025 4:00:02 PM EST |
| 106.00 | 0.00 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.01 | 0.02 | -0.01 | 5/19/2025 | 6/5/2025 4:00:02 PM EST |
| 107.00 | 0.00 | 1.20 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 108.00 | 0.00 | 1.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 109.00 | 0.00 | 0.95 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/5/2025 4:00:02 PM EST |
| 111.00 | 0.00 | 0.95 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 112.00 | 0.00 | 1.00 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.15 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.10 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 72.00 | 0.00 | 0.10 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 73.00 | 0.00 | 1.10 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 74.00 | 0.00 | 0.10 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.10 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 76.00 | 0.00 | 1.10 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 77.00 | 0.00 | 1.10 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 78.00 | 0.00 | 1.10 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 79.00 | 0.00 | 1.10 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.10 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 81.00 | 0.00 | 0.10 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 82.00 | 0.00 | 1.10 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 83.00 | 0.00 | 0.10 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 84.00 | 0.00 | 0.10 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.10 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 86.00 | 0.00 | 0.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 87.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/5/2025 4:00:02 PM EST |
| 88.00 | 0.00 | 0.15 | 0.61 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/5/2025 4:00:02 PM EST |
| 89.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/5/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/5/2025 4:00:02 PM EST |
| 91.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/5/2025 4:00:02 PM EST |
| 92.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/5/2025 4:00:02 PM EST |
| 93.00 | 0.00 | 0.15 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/5/2025 4:00:02 PM EST |
| 94.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/5/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 53 | 0.88 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/5/2025 4:00:02 PM EST |
| 96.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 51 | 0.78 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/5/2025 4:00:02 PM EST |
| 97.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/5/2025 4:00:02 PM EST |
| 98.00 | 0.00 | 0.15 | 0.52 | 0.00 | 0.00% | 0 | 51 | 0.69 | -0.02 | 0.05 | -0.02 | 6/3/2025 | 6/5/2025 4:00:02 PM EST |
| 99.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 33 | 0.56 | -0.10 | 0.10 | -0.10 | 6/4/2025 | 6/5/2025 4:00:02 PM EST |
| 100.00 | 0.05 | 0.45 | 0.70 | -0.15 | -17.65% | 2 | 2 | 0.33 | -0.25 | 0.14 | -0.25 | 6/5/2025 | 6/5/2025 4:00:02 PM EST |
| 101.00 | 0.00 | 0.95 | % | 0 | 0 | 0.29 | -0.42 | 0.19 | -0.32 | 6/5/2025 4:00:02 PM EST | |||
| 102.00 | 0.50 | 1.55 | % | 0 | 0 | 0.30 | -0.62 | 0.21 | -0.33 | 6/5/2025 4:00:02 PM EST | |||
| 103.00 | 1.10 | 2.50 | % | 0 | 0 | 0.68 | -0.80 | 0.17 | -0.26 | 6/5/2025 4:00:02 PM EST | |||
| 104.00 | 2.00 | 3.60 | % | 0 | 0 | 1.02 | -0.92 | 0.10 | -0.10 | 6/5/2025 4:00:02 PM EST | |||
| 105.00 | 2.60 | 4.80 | % | 0 | 0 | 1.28 | -0.97 | 0.04 | -0.03 | 6/5/2025 4:00:02 PM EST | |||
| 106.00 | 3.50 | 6.10 | % | 0 | 0 | 1.60 | -0.99 | 0.02 | -0.01 | 6/5/2025 4:00:02 PM EST | |||
| 107.00 | 4.50 | 7.40 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 108.00 | 5.50 | 8.40 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 109.00 | 6.80 | 9.40 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 110.00 | 7.70 | 10.30 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 111.00 | 8.50 | 11.40 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 112.00 | 9.30 | 12.30 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 115.00 | 12.30 | 15.40 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 120.00 | 17.60 | 20.30 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 125.00 | 22.50 | 25.20 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST | |||
| 130.00 | 27.40 | 30.00 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 6/5/2025 4:00:02 PM EST |