Options Chain for IAMGOLD CORP COM (IAG) - $8.46 as of 8/22/2025 3:54:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.60 | 8.10 | 7.35 | % | 7.35 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 2.00 | 5.60 | 7.10 | 6.35 | % | 3.17 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 3.00 | 4.80 | 6.20 | 5.50 | % | 1.83 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 4.00 | 4.70 | 4.90 | 4.80 | % | 1.20 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 3.70 | 3.90 | 3.80 | 3.42 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 6.00 | 2.60 | 2.90 | 2.75 | % | 0.46 | 0 | 0 | 0.79 | 0.98 | 0.03 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 7.00 | 1.85 | 1.95 | 1.90 | 1.89 | +0.29 | +18.13% | 0.27 | 20 | 26 | 0.43 | 0.89 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 8.00 | 1.05 | 1.15 | 1.10 | 1.20 | +0.28 | +30.44% | 0.14 | 142 | 546 | 0.46 | 0.74 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 9.00 | 0.55 | 0.60 | 0.58 | 0.60 | +0.15 | +33.34% | 0.06 | 10 | 439 | 0.48 | 0.49 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.30 | +0.10 | +50.00% | 0.02 | 197 | 25 | 0.56 | 0.29 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.59 | 0.16 | 0.14 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.88 | 0.07 | 0.08 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.95 | 0.03 | 0.04 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.48 | 0.01 | 0.02 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 7.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.62 | -0.02 | 0.03 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 7.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.17 | -68.00% | 0.01 | 10 | 24 | 0.51 | -0.11 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.08 | -20.00% | 0.04 | 18 | 67 | 0.48 | -0.26 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 9.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.20 | -21.06% | 0.08 | 2 | 5 | 0.47 | -0.51 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 10.00 | 1.40 | 1.50 | 1.45 | % | 0.14 | 0 | 0 | 0.48 | -0.71 | 0.20 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 11.00 | 2.25 | 2.40 | 2.33 | % | 0.21 | 0 | 0 | 0.47 | -0.84 | 0.14 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 12.00 | 3.20 | 3.40 | 3.30 | % | 0.27 | 0 | 0 | 0.73 | -0.93 | 0.08 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 13.00 | 4.00 | 4.40 | 4.20 | % | 0.32 | 0 | 0 | 1.06 | -0.97 | 0.04 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 14.00 | 5.00 | 5.30 | 5.15 | % | 0.37 | 0 | 0 | 1.18 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 15.00 | 6.00 | 6.40 | 6.20 | % | 0.41 | 0 | 0 | 1.28 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST |