Options Chain for KIMCO RLTY CORP COM (KIM) - $22.20 as of 8/25/2025 10:08:42 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 | 9.60 | 11.10 | 10.35 | % | 0.83 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/25/2025 3:59:57 PM EST | |||
| 15.00 | 7.10 | 7.40 | 7.25 | 6.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/25/2025 3:59:57 PM EST |
| 17.50 | 4.50 | 4.90 | 4.70 | 4.20 | 0.00 | 0.00% | 0.27 | 0 | 17 | 0.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/25/2025 3:59:57 PM EST |
| 20.00 | 2.20 | 2.40 | 2.30 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 86 | 0.31 | 0.93 | 0.12 | 0.00 | 8/22/2025 | 8/25/2025 3:59:57 PM EST |
| 22.50 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 564 | 0.19 | 0.42 | 0.25 | -0.01 | 8/22/2025 | 8/25/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 966 | 0.28 | 0.04 | 0.06 | 0.00 | 8/25/2025 | 8/25/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/25/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/25/2025 3:59:57 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 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/25/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/25/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 927 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/25/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.05 | -31.25% | 0.01 | 2 | 386 | 0.23 | -0.07 | 0.12 | 0.00 | 8/25/2025 | 8/25/2025 3:59:57 PM EST |
| 22.50 | 0.80 | 0.90 | 0.85 | 0.83 | -0.10 | -10.76% | 0.04 | 2 | 125 | 0.18 | -0.58 | 0.25 | -0.01 | 8/25/2025 | 8/25/2025 3:59:57 PM EST |
| 25.00 | 2.65 | 3.60 | 3.13 | % | 0.13 | 0 | 0 | 0.51 | -0.96 | 0.06 | 0.00 | 8/25/2025 3:59:57 PM EST | |||
| 30.00 | 7.60 | 8.30 | 7.95 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/25/2025 3:59:57 PM EST | |||
| 35.00 | 12.80 | 13.10 | 12.95 | % | 0.37 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/25/2025 3:59:57 PM EST |