Options Chain for KIMCO RLTY CORP COM (KIM) - $20.13 as of 12/8/2025 3:42:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.00 | 8.50 | 7.75 | 9.72 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 12/8/2025 3:59:51 PM EST |
| 15.00 | 4.70 | 5.80 | 5.25 | 7.26 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/8/2025 3:59:51 PM EST |
| 17.50 | 2.20 | 3.40 | 2.80 | 2.50 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.79 | 0.97 | 0.05 | -0.01 | 11/20/2025 | 12/8/2025 3:59:51 PM EST |
| 20.00 | 0.40 | 0.70 | 0.55 | 0.60 | -0.09 | -13.05% | 0.03 | 3 | 242 | 0.21 | 0.51 | 0.29 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 1,869 | 0.29 | 0.05 | 0.07 | 0.00 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,075 | 0.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/8/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,256 | 0.37 | -0.03 | 0.05 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 20.00 | 0.40 | 0.75 | 0.58 | 0.53 | +0.11 | +26.19% | 0.03 | 5 | 681 | 0.21 | -0.49 | 0.29 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 22.50 | 2.15 | 4.10 | 3.13 | 2.70 | +0.30 | +12.50% | 0.14 | 3 | 29 | 0.97 | -0.95 | 0.07 | 0.00 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 25.00 | 4.30 | 5.70 | 5.00 | 2.68 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 12/8/2025 3:59:51 PM EST |
| 30.00 | 9.10 | 11.30 | 10.20 | % | 0.34 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST |