Options Chain for IAMGOLD CORP COM (IAG) - $18.70 as of 10/1/2026 5:51:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.10 | 17.40 | 15.75 | 11.62 | 0.00 | 0.00% | 5.25 | 0 | 524 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/1/2026 4:00:05 PM EST |
| 5.00 | 12.10 | 15.40 | 13.75 | 13.80 | 0.00 | 0.00% | 2.75 | 0 | 83 | 5.08 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/1/2026 4:00:05 PM EST |
| 6.00 | 11.10 | 14.40 | 12.75 | 9.20 | 0.00 | 0.00% | 2.12 | 0 | 4 | 4.35 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 10/1/2026 4:00:05 PM EST |
| 7.00 | 10.10 | 13.40 | 11.75 | 10.65 | 0.00 | 0.00% | 1.68 | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 10/1/2026 4:00:05 PM EST |
| 8.00 | 9.10 | 12.40 | 10.75 | 7.40 | 0.00 | 0.00% | 1.34 | 0 | 8 | 3.34 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/1/2026 4:00:05 PM EST |
| 9.00 | 8.10 | 11.40 | 9.75 | % | 1.08 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 10.00 | 7.80 | 9.50 | 8.65 | 10.45 | 0.00 | 0.00% | 0.86 | 0 | 18 | 1.99 | 0.99 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 4:00:05 PM EST |
| 11.00 | 6.80 | 8.50 | 7.65 | % | 0.70 | 0 | 0 | 1.76 | 0.98 | 0.01 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 12.00 | 5.10 | 7.50 | 6.30 | 8.20 | 0.00 | 0.00% | 0.53 | 0 | 200 | 1.54 | 0.96 | 0.02 | -0.01 | 8/20/2026 | 10/1/2026 4:00:05 PM EST |
| 13.00 | 5.00 | 6.30 | 5.65 | 6.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.22 | 0.93 | 0.03 | -0.01 | 8/14/2026 | 10/1/2026 4:00:05 PM EST |
| 14.00 | 4.10 | 5.50 | 4.80 | 7.69 | 0.00 | 0.00% | 0.34 | 0 | 15 | 1.16 | 0.89 | 0.04 | -0.01 | 8/21/2026 | 10/1/2026 4:00:05 PM EST |
| 15.00 | 2.50 | 4.40 | 3.45 | 4.05 | 0.00 | 0.00% | 0.23 | 0 | 481 | 0.93 | 0.83 | 0.05 | -0.01 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 16.00 | 2.50 | 3.80 | 3.15 | 4.90 | 0.00 | 0.00% | 0.20 | 0 | 63 | 0.55 | 0.77 | 0.07 | -0.02 | 9/17/2026 | 10/1/2026 4:00:05 PM EST |
| 17.00 | 1.10 | 3.80 | 2.45 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 151 | 1.17 | 0.69 | 0.08 | -0.02 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 18.00 | 1.35 | 2.00 | 1.68 | 1.80 | -0.24 | -11.77% | 0.09 | 1 | 210 | 0.50 | 0.60 | 0.09 | -0.02 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 19.00 | 1.05 | 1.85 | 1.45 | 1.37 | -0.15 | -9.87% | 0.08 | 1 | 57 | 0.59 | 0.51 | 0.10 | -0.02 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 20.00 | 0.80 | 1.05 | 0.93 | 0.92 | -0.21 | -18.59% | 0.05 | 1 | 483 | 0.53 | 0.41 | 0.10 | -0.02 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 21.00 | 0.30 | 0.85 | 0.58 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 169 | 0.50 | 0.30 | 0.10 | -0.01 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 22.00 | 0.10 | 0.75 | 0.43 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 241 | 0.50 | 0.21 | 0.08 | -0.01 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.78 | 0.16 | 0.07 | -0.01 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.85 | 0.11 | 0.05 | -0.01 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.13 | +260.00% | 0.01 | 6 | 256 | 0.71 | 0.07 | 0.04 | 0.00 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 26.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.74 | 0.04 | 0.02 | 0.00 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.05 | 0.03 | 0.02 | 0.00 | 9/22/2026 | 10/1/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.11 | 0.02 | 0.01 | 0.00 | 8/28/2026 | 10/1/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.17 | 0.01 | 0.01 | 0.00 | 8/28/2026 | 10/1/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.22 | 0.01 | 0.01 | 0.00 | 9/9/2026 | 10/1/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/1/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.52 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/1/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 10 | 2.21 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/1/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.00 | -0.01 | 0.00 | 0.00 | 7/17/2026 | 10/1/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.52 | -0.02 | 0.01 | 0.00 | 7/21/2026 | 10/1/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.33 | -0.04 | 0.02 | -0.01 | 8/17/2026 | 10/1/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.15 | -0.07 | 0.03 | -0.01 | 8/19/2026 | 10/1/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.99 | -0.11 | 0.04 | -0.01 | 9/21/2026 | 10/1/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.86 | -0.17 | 0.05 | -0.01 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 16.00 | 0.25 | 1.40 | 0.83 | 0.60 | +0.10 | +20.00% | 0.05 | 6 | 1,587 | 0.71 | -0.23 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 17.00 | 0.45 | 1.05 | 0.75 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.54 | -0.31 | 0.08 | -0.02 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 18.00 | 1.15 | 1.65 | 1.40 | 1.25 | 0.00 | 0.00% | 0.08 | 78 | 42 | 0.63 | -0.40 | 0.09 | -0.02 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 19.00 | 1.60 | 2.00 | 1.80 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.58 | -0.49 | 0.10 | -0.02 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 20.00 | 2.30 | 3.50 | 2.90 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 103 | 0.75 | -0.59 | 0.10 | -0.02 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 21.00 | 2.60 | 3.90 | 3.25 | 2.53 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.84 | -0.70 | 0.10 | -0.01 | 9/25/2026 | 10/1/2026 4:00:05 PM EST |
| 22.00 | 3.50 | 4.60 | 4.05 | 2.30 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.83 | -0.79 | 0.08 | -0.01 | 9/17/2026 | 10/1/2026 4:00:05 PM EST |
| 23.00 | 4.30 | 5.40 | 4.85 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.83 | -0.84 | 0.07 | -0.01 | 8/25/2026 | 10/1/2026 4:00:05 PM EST |
| 24.00 | 5.10 | 6.50 | 5.80 | % | 0.24 | 0 | 0 | 0.96 | -0.89 | 0.05 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 25.00 | 6.00 | 7.40 | 6.70 | 7.30 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.99 | -0.93 | 0.04 | 0.00 | 4/17/2026 | 10/1/2026 4:00:05 PM EST |
| 26.00 | 6.90 | 8.40 | 7.65 | % | 0.29 | 0 | 0 | 1.06 | -0.96 | 0.02 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 27.00 | 7.90 | 9.40 | 8.65 | % | 0.32 | 0 | 0 | 1.12 | -0.97 | 0.02 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 28.00 | 8.90 | 10.30 | 9.60 | % | 0.34 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 29.00 | 9.80 | 11.30 | 10.55 | % | 0.36 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 30.00 | 10.50 | 12.80 | 11.65 | % | 0.39 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 31.00 | 11.40 | 13.80 | 12.60 | % | 0.41 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 32.00 | 12.40 | 14.80 | 13.60 | % | 0.42 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 33.00 | 13.40 | 15.80 | 14.60 | % | 0.44 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 34.00 | 14.20 | 17.00 | 15.60 | % | 0.46 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 35.00 | 15.40 | 17.80 | 16.60 | % | 0.47 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 37.00 | 17.20 | 20.00 | 18.60 | % | 0.50 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST |