Options Chain for IRON MTN INC DEL COM (IRM) - $77.26 as of 4/26/2024 3:23:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.20 | 40.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 42.50 | 32.80 | 37.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 45.00 | 30.30 | 35.00 | 34.92 | 0.00 | 0.00% | 0 | 10 | 2.05 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:05 PM EST |
| 47.50 | 27.80 | 32.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 25.30 | 30.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 20.00 | 24.50 | 23.50 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 3/4/2024 | 4/26/2024 4:00:05 PM EST |
| 60.00 | 15.40 | 19.80 | 15.50 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 65.00 | 10.50 | 14.80 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 67.50 | 8.50 | 12.20 | % | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 6.70 | 8.20 | 7.70 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.91 | 0.02 | -0.03 | 2/29/2024 | 4/26/2024 4:00:05 PM EST |
| 72.50 | 4.30 | 5.90 | 3.90 | 0.00 | 0.00% | 0 | 28 | 0.18 | 0.82 | 0.04 | -0.04 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 75.00 | 3.70 | 4.00 | 3.70 | 0.00 | 0.00% | 0 | 115 | 0.31 | 0.70 | 0.06 | -0.05 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 77.50 | 2.25 | 2.40 | 2.42 | +0.52 | +27.37% | 3 | 694 | 0.30 | 0.53 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 80.00 | 1.15 | 1.30 | 1.21 | -0.12 | -9.03% | 1 | 530 | 0.29 | 0.35 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 82.50 | 0.55 | 0.65 | 0.60 | -0.05 | -7.70% | 7 | 393 | 0.29 | 0.20 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 85.00 | 0.25 | 0.35 | 0.40 | +0.15 | +60.00% | 7 | 625 | 0.30 | 0.11 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 87.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 2 | 2,373 | 0.28 | 0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | -0.08 | -61.54% | 2 | 567 | 0.34 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 95.00 | 0.00 | 0.75 | 0.09 | -0.06 | -40.00% | 10 | 59 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 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 | 0.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 67.50 | 0.10 | 0.20 | 0.16 | +0.01 | +6.67% | 1 | 34 | 0.37 | -0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 7 | 188 | 0.33 | -0.09 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 72.50 | 0.50 | 0.55 | 0.50 | -0.04 | -7.41% | 4 | 123 | 0.31 | -0.18 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 75.00 | 1.05 | 1.15 | 1.10 | +0.05 | +4.77% | 9 | 1,505 | 0.30 | -0.30 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 77.50 | 2.05 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 194 | 0.30 | -0.47 | 0.07 | -0.06 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 80.00 | 3.40 | 3.60 | 4.05 | 0.00 | 0.00% | 0 | 131 | 0.28 | -0.65 | 0.07 | -0.05 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 82.50 | 4.00 | 6.80 | 5.92 | 0.00 | 0.00% | 0 | 46 | 0.27 | -0.80 | 0.05 | -0.04 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 85.00 | 6.00 | 9.70 | 8.70 | 0.00 | 0.00% | 0 | 66 | 0.44 | -0.89 | 0.04 | -0.03 | 4/10/2024 | 4/26/2024 4:00:05 PM EST |
| 87.50 | 7.80 | 11.90 | 12.20 | 0.00 | 0.00% | 0 | 12 | 0.75 | -0.95 | 0.02 | -0.02 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 90.00 | 10.00 | 14.80 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.01 | -0.01 | 4/1/2024 | 4/26/2024 4:00:05 PM EST |
| 95.00 | 15.10 | 19.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 100.00 | 20.00 | 24.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 105.00 | 25.10 | 29.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 110.00 | 30.10 | 34.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 115.00 | 35.00 | 39.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 120.00 | 40.10 | 44.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |