Options Chain for IRON MTN INC DEL COM (IRM) - $99.00 as of 3/27/2026 6:26:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.40 | 44.30 | 43.35 | % | 0.79 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 60.00 | 37.70 | 39.30 | 38.50 | % | 0.64 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 65.00 | 32.40 | 34.30 | 33.35 | % | 0.51 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 70.00 | 27.10 | 29.30 | 28.20 | % | 0.40 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 75.00 | 22.30 | 24.30 | 23.30 | % | 0.31 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 80.00 | 17.60 | 19.30 | 18.45 | % | 0.23 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 85.00 | 12.80 | 14.40 | 13.60 | % | 0.16 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 3/27/2026 3:59:58 PM EST | |||
| 86.00 | 11.90 | 13.40 | 12.65 | % | 0.15 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 3/27/2026 3:59:58 PM EST | |||
| 87.00 | 10.70 | 12.40 | 11.55 | % | 0.13 | 0 | 0 | 0.93 | 0.99 | 0.01 | -0.02 | 3/27/2026 3:59:58 PM EST | |||
| 88.00 | 9.90 | 11.50 | 10.70 | 18.71 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.04 | 3/3/2026 | 3/27/2026 3:59:58 PM EST |
| 89.00 | 9.00 | 10.50 | 9.75 | % | 0.11 | 0 | 0 | 0.85 | 0.97 | 0.01 | -0.08 | 3/27/2026 3:59:58 PM EST | |||
| 90.00 | 8.00 | 9.60 | 8.80 | 14.43 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.81 | 0.95 | 0.02 | -0.10 | 3/9/2026 | 3/27/2026 3:59:58 PM EST |
| 91.00 | 7.10 | 8.60 | 7.85 | % | 0.09 | 0 | 0 | 0.75 | 0.93 | 0.03 | -0.11 | 3/27/2026 3:59:58 PM EST | |||
| 92.00 | 6.00 | 7.70 | 6.85 | 14.95 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.71 | 0.90 | 0.03 | -0.13 | 3/3/2026 | 3/27/2026 3:59:58 PM EST |
| 93.00 | 5.30 | 6.80 | 6.05 | 16.07 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.67 | 0.87 | 0.04 | -0.14 | 2/27/2026 | 3/27/2026 3:59:58 PM EST |
| 94.00 | 4.50 | 6.00 | 5.25 | % | 0.06 | 0 | 0 | 0.65 | 0.83 | 0.05 | -0.16 | 3/27/2026 3:59:58 PM EST | |||
| 95.00 | 4.10 | 4.50 | 4.30 | % | 0.05 | 0 | 0 | 0.62 | 0.78 | 0.06 | -0.17 | 3/27/2026 3:59:58 PM EST | |||
| 96.00 | 3.30 | 3.70 | 3.50 | 15.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | 0.72 | 0.07 | -0.18 | 2/12/2026 | 3/27/2026 3:59:58 PM EST |
| 97.00 | 2.60 | 2.95 | 2.78 | 10.70 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.35 | 0.65 | 0.08 | -0.19 | 3/13/2026 | 3/27/2026 3:59:58 PM EST |
| 98.00 | 1.95 | 2.35 | 2.15 | 6.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.34 | 0.57 | 0.08 | -0.19 | 3/20/2026 | 3/27/2026 3:59:58 PM EST |
| 99.00 | 1.45 | 1.85 | 1.65 | 1.68 | -0.77 | -31.43% | 0.02 | 51 | 1 | 0.35 | 0.49 | 0.08 | -0.18 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 100.00 | 1.05 | 1.35 | 1.20 | 1.08 | -1.02 | -48.58% | 0.01 | 5 | 3 | 0.34 | 0.40 | 0.08 | -0.17 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 101.00 | 0.75 | 1.00 | 0.88 | 1.07 | -1.48 | -58.04% | 0.01 | 1 | 1 | 0.34 | 0.32 | 0.08 | -0.15 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 102.00 | 0.50 | 0.80 | 0.65 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | 0.24 | 0.07 | -0.12 | 3/25/2026 | 3/27/2026 3:59:58 PM EST |
| 103.00 | 0.35 | 0.60 | 0.48 | 0.57 | -0.78 | -57.78% | 0.00 | 1 | 3 | 0.36 | 0.18 | 0.06 | -0.10 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 104.00 | 0.20 | 0.45 | 0.33 | 0.42 | % | 0.00 | 1 | 0 | 0.36 | 0.13 | 0.05 | -0.08 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 105.00 | 0.05 | 0.35 | 0.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.34 | 0.09 | 0.03 | -0.06 | 3/25/2026 | 3/27/2026 3:59:58 PM EST |
| 106.00 | 0.05 | 0.40 | 0.23 | 0.52 | -0.08 | -13.34% | 0.00 | 3 | 73 | 0.39 | 0.06 | 0.03 | -0.04 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 107.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.04 | 0.02 | -0.03 | 3/25/2026 | 3/27/2026 3:59:58 PM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.70 | 0.02 | 0.01 | -0.02 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 109.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.01 | 0.01 | -0.01 | 3/24/2026 | 3/27/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.79 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 3/27/2026 3:59:58 PM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 3:59:58 PM EST |
| 112.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/27/2026 3:59:58 PM EST |
| 113.00 | 0.00 | 0.75 | 0.38 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 3:59:58 PM EST |
| 114.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 3:59:58 PM EST |
| 116.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 3:59:58 PM EST |
| 117.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/27/2026 3:59:58 PM EST |
| 118.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:58 PM EST |
| 119.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.18 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/27/2026 3:59:58 PM EST |
| 121.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 122.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 123.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 124.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/27/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 3/27/2026 3:59:58 PM EST | |||
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 3/27/2026 3:59:58 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.01 | -0.02 | 3/27/2026 3:59:58 PM EST | |||
| 88.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.84 | -0.02 | 0.01 | -0.04 | 3/13/2026 | 3/27/2026 3:59:58 PM EST |
| 89.00 | 0.05 | 0.75 | 0.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | -0.03 | 0.01 | -0.08 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 90.00 | 0.05 | 0.40 | 0.23 | 0.23 | -0.12 | -34.29% | 0.00 | 1 | 13 | 0.49 | -0.05 | 0.02 | -0.10 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 91.00 | 0.05 | 0.40 | 0.23 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | -0.07 | 0.03 | -0.11 | 3/5/2026 | 3/27/2026 3:59:58 PM EST |
| 92.00 | 0.35 | 0.60 | 0.48 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.10 | 0.03 | -0.13 | 3/5/2026 | 3/27/2026 3:59:58 PM EST |
| 93.00 | 0.40 | 0.70 | 0.55 | % | 0.01 | 0 | 0 | 0.47 | -0.13 | 0.04 | -0.14 | 3/27/2026 3:59:58 PM EST | |||
| 94.00 | 0.55 | 0.80 | 0.68 | 0.70 | % | 0.01 | 2 | 0 | 0.47 | -0.17 | 0.05 | -0.16 | 3/27/2026 | 3/27/2026 3:59:58 PM EST | |
| 95.00 | 0.70 | 1.05 | 0.88 | 0.71 | -0.01 | -1.39% | 0.01 | 1 | 8 | 0.46 | -0.22 | 0.06 | -0.17 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 96.00 | 0.95 | 1.30 | 1.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | -0.28 | 0.07 | -0.18 | 3/24/2026 | 3/27/2026 3:59:58 PM EST |
| 97.00 | 1.20 | 1.60 | 1.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.43 | -0.35 | 0.08 | -0.19 | 3/24/2026 | 3/27/2026 3:59:58 PM EST |
| 98.00 | 1.60 | 1.95 | 1.78 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.42 | -0.43 | 0.08 | -0.19 | 3/25/2026 | 3/27/2026 3:59:58 PM EST |
| 99.00 | 2.05 | 2.45 | 2.25 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.42 | -0.51 | 0.08 | -0.18 | 3/25/2026 | 3/27/2026 3:59:58 PM EST |
| 100.00 | 2.65 | 3.00 | 2.83 | 2.20 | +0.20 | +10.00% | 0.03 | 210 | 4 | 0.41 | -0.60 | 0.08 | -0.17 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 101.00 | 3.30 | 3.70 | 3.50 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.51 | -0.68 | 0.08 | -0.15 | 3/24/2026 | 3/27/2026 3:59:58 PM EST |
| 102.00 | 3.70 | 4.80 | 4.25 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | -0.76 | 0.07 | -0.12 | 3/23/2026 | 3/27/2026 3:59:58 PM EST |
| 103.00 | 4.20 | 5.70 | 4.95 | % | 0.05 | 0 | 0 | 0.57 | -0.82 | 0.06 | -0.10 | 3/27/2026 3:59:58 PM EST | |||
| 104.00 | 5.10 | 6.60 | 5.85 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.61 | -0.87 | 0.05 | -0.08 | 3/11/2026 | 3/27/2026 3:59:58 PM EST |
| 105.00 | 6.00 | 7.50 | 6.75 | % | 0.06 | 0 | 1 | 0.64 | -0.91 | 0.03 | -0.06 | 3/27/2026 3:59:58 PM EST | |||
| 106.00 | 6.90 | 8.60 | 7.75 | 2.59 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.72 | -0.94 | 0.03 | -0.04 | 2/25/2026 | 3/27/2026 3:59:58 PM EST |
| 107.00 | 7.90 | 9.70 | 8.80 | % | 0.08 | 0 | 0 | 0.79 | -0.96 | 0.02 | -0.03 | 3/27/2026 3:59:58 PM EST | |||
| 108.00 | 8.80 | 10.40 | 9.60 | % | 0.09 | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.02 | 3/27/2026 3:59:58 PM EST | |||
| 109.00 | 9.80 | 11.80 | 10.80 | 5.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.92 | -0.99 | 0.01 | -0.01 | 2/12/2026 | 3/27/2026 3:59:58 PM EST |
| 110.00 | 10.80 | 12.30 | 11.55 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.82 | -0.99 | 0.00 | -0.01 | 3/11/2026 | 3/27/2026 3:59:58 PM EST |
| 111.00 | 11.80 | 13.80 | 12.80 | % | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 112.00 | 12.80 | 14.80 | 13.80 | % | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 113.00 | 13.80 | 15.50 | 14.65 | % | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 114.00 | 14.80 | 16.50 | 15.65 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 115.00 | 15.80 | 17.50 | 16.65 | % | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 116.00 | 16.80 | 18.50 | 17.65 | % | 0.15 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 117.00 | 17.80 | 19.80 | 18.80 | % | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 118.00 | 18.80 | 20.80 | 19.80 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 119.00 | 19.80 | 21.50 | 20.65 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 120.00 | 20.80 | 22.50 | 21.65 | % | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 121.00 | 21.80 | 23.30 | 22.55 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 122.00 | 22.80 | 24.70 | 23.75 | % | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 123.00 | 23.80 | 25.50 | 24.65 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 124.00 | 24.80 | 26.50 | 25.65 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 125.00 | 25.80 | 27.50 | 26.65 | % | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 130.00 | 30.80 | 32.50 | 31.65 | % | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST |