Options Chain for IAMGOLD CORP COM (IAG) - $14.54 as of 11/25/2025 8:40:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 12.40 | 15.60 | 14.00 | 10.80 | 0.00 | 0.00% | 28.00 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/25/2025 3:59:52 PM EST |
| 1.00 | 11.90 | 15.10 | 13.50 | 9.90 | 0.00 | 0.00% | 13.50 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/25/2025 3:59:52 PM EST |
| 1.50 | 11.50 | 14.20 | 12.85 | 11.50 | 0.00 | 0.00% | 8.57 | 0 | 114 | 8.64 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/25/2025 3:59:52 PM EST |
| 2.00 | 11.00 | 13.90 | 12.45 | 12.45 | +2.55 | +25.76% | 6.22 | 80 | 171 | 7.57 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:52 PM EST |
| 2.50 | 10.50 | 13.20 | 11.85 | 7.02 | 0.00 | 0.00% | 4.74 | 0 | 175 | 5.72 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 11/25/2025 3:59:52 PM EST |
| 3.00 | 11.30 | 11.80 | 11.55 | 11.30 | 0.00 | 0.00% | 3.85 | 0 | 455 | 3.08 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/25/2025 3:59:52 PM EST |
| 3.50 | 9.70 | 12.60 | 11.15 | 8.70 | 0.00 | 0.00% | 3.19 | 0 | 312 | 5.24 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/25/2025 3:59:52 PM EST |
| 4.00 | 9.20 | 12.10 | 10.65 | 10.43 | 0.00 | 0.00% | 2.66 | 0 | 1,033 | 4.70 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/25/2025 3:59:52 PM EST |
| 4.50 | 8.70 | 11.60 | 10.15 | 10.15 | 0.00 | 0.00% | 2.26 | 0 | 1,269 | 4.27 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 3:59:52 PM EST |
| 5.00 | 8.20 | 10.20 | 9.20 | 8.55 | 0.00 | 0.00% | 1.84 | 0 | 1,439 | 2.64 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:52 PM EST |
| 5.50 | 7.80 | 11.00 | 9.40 | 9.20 | +1.20 | +15.00% | 1.71 | 1 | 1,167 | 4.07 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:52 PM EST |
| 6.00 | 7.20 | 8.90 | 8.05 | 8.00 | 0.00 | 0.00% | 1.34 | 0 | 335 | 1.77 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 3:59:52 PM EST |
| 7.00 | 6.20 | 7.90 | 7.05 | 6.60 | 0.00 | 0.00% | 1.01 | 0 | 3,116 | 1.49 | 0.99 | 0.01 | 0.00 | 11/17/2025 | 11/25/2025 3:59:52 PM EST |
| 8.00 | 6.40 | 6.90 | 6.65 | 6.40 | +0.35 | +5.79% | 0.83 | 4 | 2,448 | 1.25 | 0.97 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 3:59:52 PM EST |
| 9.00 | 5.50 | 6.00 | 5.75 | 5.50 | +1.30 | +30.96% | 0.64 | 2 | 1,508 | 1.16 | 0.96 | 0.02 | 0.00 | 11/25/2025 | 11/25/2025 3:59:52 PM EST |
| 10.00 | 4.60 | 5.00 | 4.80 | 4.70 | +1.30 | +38.24% | 0.48 | 5 | 16,091 | 0.96 | 0.92 | 0.03 | -0.01 | 11/25/2025 | 11/25/2025 3:59:52 PM EST |
| 11.00 | 3.70 | 4.10 | 3.90 | 3.90 | +0.65 | +20.00% | 0.35 | 2 | 1,768 | 0.72 | 0.87 | 0.05 | -0.01 | 11/25/2025 | 11/25/2025 3:59:52 PM EST |
| 12.00 | 2.90 | 3.20 | 3.05 | 3.00 | +0.65 | +27.66% | 0.25 | 21 | 2,749 | 0.67 | 0.80 | 0.07 | -0.01 | 11/25/2025 | 11/25/2025 3:59:52 PM EST |
| 13.00 | 2.15 | 2.40 | 2.28 | 2.30 | +0.55 | +31.43% | 0.18 | 23 | 6,244 | 0.62 | 0.73 | 0.09 | -0.01 | 11/25/2025 | 11/25/2025 3:59:52 PM EST |
| 14.00 | 1.50 | 1.70 | 1.60 | 1.65 | +0.55 | +50.00% | 0.11 | 68 | 3,400 | 0.58 | 0.62 | 0.11 | -0.01 | 11/25/2025 | 11/25/2025 3:59:52 PM EST |
| 15.00 | 0.85 | 1.15 | 1.00 | 1.10 | +0.25 | +29.42% | 0.07 | 41 | 4,378 | 0.51 | 0.51 | 0.12 | -0.01 | 11/25/2025 | 11/25/2025 3:59:52 PM EST |
| 16.00 | 0.65 | 0.85 | 0.75 | 0.74 | +0.22 | +42.31% | 0.05 | 27 | 1,850 | 0.57 | 0.41 | 0.11 | -0.01 | 11/25/2025 | 11/25/2025 3:59:52 PM EST |
| 17.00 | 0.05 | 0.65 | 0.35 | 0.48 | +0.06 | +14.29% | 0.02 | 61 | 1,016 | 0.62 | 0.33 | 0.10 | -0.01 | 11/25/2025 | 11/25/2025 3:59:52 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.25 | -0.05 | -16.67% | 0.02 | 1 | 339 | 0.62 | 0.29 | 0.08 | -0.02 | 11/25/2025 | 11/25/2025 3:59:52 PM EST |
| 19.00 | 0.05 | 0.75 | 0.40 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.67 | 0.25 | 0.07 | -0.01 | 11/7/2025 | 11/25/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.79 | 0.17 | 0.06 | -0.01 | 11/24/2025 | 11/25/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.80 | 0.15 | 0.05 | -0.01 | 11/12/2025 | 11/25/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 107 | 1.16 | 0.09 | 0.04 | -0.01 | 10/17/2025 | 11/25/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.38 | 0 | 10 | 9.34 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 11/25/2025 3:59:52 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.25 | 0 | 114 | 6.78 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 11/25/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.19 | 0 | 445 | 5.60 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/25/2025 3:59:52 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 91 | 4.84 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/25/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.13 | 0 | 329 | 4.29 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/25/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 404 | 1.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 11/25/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 515 | 3.50 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 11/25/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.08 | 0 | 156 | 3.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/25/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 379 | 2.93 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/25/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 491 | 2.70 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/25/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 149 | 2.50 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 150 | 1,822 | 1.42 | -0.01 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 3:59:52 PM EST |
| 8.00 | 0.05 | 0.25 | 0.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 301 | 1.08 | -0.03 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 332 | 1.57 | -0.04 | 0.02 | 0.00 | 11/24/2025 | 11/25/2025 3:59:52 PM EST |
| 10.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 611 | 0.96 | -0.08 | 0.03 | -0.01 | 11/24/2025 | 11/25/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 464 | 0.93 | -0.13 | 0.05 | -0.01 | 11/24/2025 | 11/25/2025 3:59:52 PM EST |
| 12.00 | 0.15 | 0.45 | 0.30 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.58 | -0.20 | 0.07 | -0.01 | 11/24/2025 | 11/25/2025 3:59:52 PM EST |
| 13.00 | 0.45 | 0.70 | 0.58 | 0.68 | -0.17 | -20.00% | 0.04 | 5 | 2,244 | 0.59 | -0.27 | 0.09 | -0.01 | 11/25/2025 | 11/25/2025 3:59:52 PM EST |
| 14.00 | 0.80 | 0.95 | 0.88 | 0.90 | -0.51 | -36.17% | 0.06 | 1 | 376 | 0.55 | -0.38 | 0.11 | -0.01 | 11/25/2025 | 11/25/2025 3:59:52 PM EST |
| 15.00 | 1.30 | 1.50 | 1.40 | 1.37 | -1.20 | -46.70% | 0.09 | 7 | 91 | 0.55 | -0.49 | 0.12 | -0.01 | 11/25/2025 | 11/25/2025 3:59:52 PM EST |
| 16.00 | 1.85 | 2.90 | 2.38 | 4.37 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.70 | -0.59 | 0.11 | -0.01 | 10/24/2025 | 11/25/2025 3:59:52 PM EST |
| 17.00 | 2.60 | 4.00 | 3.30 | % | 0.19 | 0 | 0 | 0.78 | -0.67 | 0.10 | -0.01 | 11/25/2025 3:59:52 PM EST | |||
| 18.00 | 3.50 | 4.90 | 4.20 | 5.30 | 0.00 | 0.00% | 0.23 | 0 | 202 | 0.83 | -0.71 | 0.08 | -0.02 | 11/20/2025 | 11/25/2025 3:59:52 PM EST |
| 19.00 | 4.40 | 5.80 | 5.10 | % | 0.27 | 0 | 0 | 0.84 | -0.75 | 0.07 | -0.01 | 11/25/2025 3:59:52 PM EST | |||
| 20.00 | 5.30 | 6.90 | 6.10 | % | 0.30 | 0 | 0 | 1.44 | -0.83 | 0.06 | -0.01 | 11/25/2025 3:59:52 PM EST | |||
| 21.00 | 6.10 | 7.90 | 7.00 | % | 0.33 | 0 | 0 | 1.54 | -0.85 | 0.05 | -0.01 | 11/25/2025 3:59:52 PM EST | |||
| 22.00 | 7.00 | 8.90 | 7.95 | % | 0.36 | 0 | 0 | 1.62 | -0.91 | 0.04 | -0.01 | 11/25/2025 3:59:52 PM EST |