Options Chain for IAMGOLD CORP COM (IAG) - $17.75 as of 3/26/2026 4:55:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 14.20 | 16.60 | 15.40 | % | 7.70 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 3.00 | 13.20 | 15.60 | 14.40 | % | 4.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 4.00 | 12.20 | 14.60 | 13.40 | % | 3.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 5.00 | 11.20 | 13.80 | 12.50 | % | 2.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 6.00 | 10.20 | 12.80 | 11.50 | % | 1.92 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 7.00 | 9.50 | 11.80 | 10.65 | % | 1.52 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 8.00 | 8.50 | 10.70 | 9.60 | % | 1.20 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 9.00 | 7.50 | 9.40 | 8.45 | % | 0.94 | 0 | 3 | 2.31 | 0.99 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 10.00 | 6.60 | 8.20 | 7.40 | % | 0.74 | 0 | 94 | 1.87 | 0.98 | 0.01 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 11.00 | 5.70 | 7.30 | 6.50 | % | 0.59 | 0 | 45 | 1.69 | 0.96 | 0.02 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 12.00 | 4.90 | 6.50 | 5.70 | % | 0.48 | 0 | 20 | 1.58 | 0.92 | 0.03 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 13.00 | 3.90 | 5.50 | 4.70 | % | 0.36 | 0 | 61 | 1.35 | 0.88 | 0.04 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 14.00 | 3.30 | 4.60 | 3.95 | % | 0.28 | 0 | 132 | 0.80 | 0.82 | 0.06 | -0.02 | 3/26/2026 4:00:01 PM EST | |||
| 15.00 | 2.65 | 3.40 | 3.03 | 2.60 | -0.20 | -7.15% | 0.20 | 3 | 1,198 | 0.71 | 0.75 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 16.00 | 1.95 | 2.85 | 2.40 | 2.63 | -0.22 | -7.72% | 0.15 | 12 | 298 | 0.71 | 0.67 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 17.00 | 1.50 | 2.15 | 1.83 | 1.95 | -0.33 | -14.48% | 0.11 | 66 | 297 | 0.68 | 0.58 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 18.00 | 0.95 | 1.60 | 1.28 | 1.45 | -0.32 | -18.08% | 0.07 | 3 | 695 | 0.63 | 0.49 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 19.00 | 0.65 | 1.35 | 1.00 | 1.10 | -0.40 | -26.67% | 0.05 | 1 | 190 | 0.65 | 0.41 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 20.00 | 0.60 | 1.10 | 0.85 | 1.02 | +0.04 | +4.09% | 0.04 | 1 | 1,856 | 0.70 | 0.35 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 21.00 | 0.35 | 1.10 | 0.73 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 1,041 | 0.73 | 0.29 | 0.07 | -0.02 | 3/23/2026 | 3/26/2026 4:00:01 PM EST |
| 22.00 | 0.35 | 0.55 | 0.45 | 0.55 | -0.13 | -19.12% | 0.02 | 8 | 318 | 0.69 | 0.24 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 23.00 | 0.30 | 0.75 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 6 | 493 | 0.80 | 0.20 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 24.00 | 0.05 | 0.80 | 0.43 | % | 0.02 | 0 | 48 | 0.76 | 0.17 | 0.05 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 25.00 | 0.15 | 0.50 | 0.33 | 0.32 | -0.03 | -8.58% | 0.01 | 1 | 534 | 0.80 | 0.14 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.89 | 0.11 | 0.04 | -0.01 | 3/23/2026 | 3/26/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.86 | 0.09 | 0.03 | -0.01 | 3/23/2026 | 3/26/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.15 | % | 0.01 | 1 | 17 | 0.95 | 0.07 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST | |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 31 | 1.30 | 0.05 | 0.02 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 30.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.85 | 0.05 | 0.02 | -0.01 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.03 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 25 | 1.45 | 0.02 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 1.49 | 0.02 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 9 | 1.53 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 13 | 1.57 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 7 | 2.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 63 | 2.13 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 7 | 1.67 | -0.01 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 67 | 1.63 | -0.02 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 41 | 1.42 | -0.04 | 0.02 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 12.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 57 | 0.89 | -0.08 | 0.03 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 126 | 1.04 | -0.12 | 0.04 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 14.00 | 0.20 | 0.85 | 0.53 | % | 0.04 | 0 | 26 | 0.72 | -0.18 | 0.06 | -0.02 | 3/26/2026 4:00:01 PM EST | |||
| 15.00 | 0.45 | 1.10 | 0.78 | 0.65 | -0.32 | -32.99% | 0.05 | 4 | 159 | 0.70 | -0.25 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 16.00 | 0.75 | 1.50 | 1.13 | 1.37 | 0.00 | 0.00% | 0.07 | 0 | 1,614 | 0.69 | -0.33 | 0.08 | -0.02 | 3/24/2026 | 3/26/2026 4:00:01 PM EST |
| 17.00 | 1.20 | 1.95 | 1.58 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.68 | -0.42 | 0.09 | -0.02 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 18.00 | 2.00 | 2.55 | 2.28 | 1.92 | 0.00 | 0.00% | 0.13 | 0 | 113 | 0.73 | -0.51 | 0.09 | -0.02 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 19.00 | 2.20 | 3.40 | 2.80 | 2.49 | 0.00 | 0.00% | 0.15 | 0 | 71 | 0.66 | -0.59 | 0.09 | -0.02 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 20.00 | 2.90 | 4.10 | 3.50 | 3.37 | 0.00 | 0.00% | 0.17 | 0 | 48 | 0.93 | -0.65 | 0.08 | -0.02 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 21.00 | 3.70 | 4.90 | 4.30 | % | 0.20 | 0 | 13 | 0.95 | -0.71 | 0.07 | -0.02 | 3/26/2026 4:00:01 PM EST | |||
| 22.00 | 4.50 | 5.70 | 5.10 | 4.70 | 0.00 | 0.00% | 0.23 | 0 | 123 | 0.95 | -0.76 | 0.06 | -0.02 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 23.00 | 5.30 | 6.80 | 6.05 | % | 0.26 | 0 | 31 | 1.09 | -0.80 | 0.06 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 24.00 | 6.20 | 7.70 | 6.95 | 6.47 | 0.00 | 0.00% | 0.29 | 0 | 27 | 1.12 | -0.83 | 0.05 | -0.01 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 25.00 | 7.10 | 8.60 | 7.85 | % | 0.31 | 0 | 34 | 1.15 | -0.86 | 0.04 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 26.00 | 8.00 | 9.60 | 8.80 | % | 0.34 | 0 | 0 | 1.22 | -0.89 | 0.04 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 27.00 | 9.00 | 10.50 | 9.75 | % | 0.36 | 0 | 0 | 1.22 | -0.91 | 0.03 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 28.00 | 9.90 | 11.50 | 10.70 | % | 0.38 | 0 | 0 | 1.29 | -0.93 | 0.03 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 29.00 | 11.40 | 12.70 | 12.05 | % | 0.42 | 0 | 0 | 1.46 | -0.95 | 0.02 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 30.00 | 11.50 | 13.90 | 12.70 | % | 0.42 | 0 | 0 | 1.62 | -0.95 | 0.02 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 31.00 | 12.50 | 14.90 | 13.70 | % | 0.44 | 0 | 0 | 1.68 | -0.97 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 32.00 | 13.50 | 15.90 | 14.70 | % | 0.46 | 0 | 0 | 1.74 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 33.00 | 14.30 | 16.80 | 15.55 | % | 0.47 | 0 | 0 | 1.73 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 34.00 | 15.30 | 17.90 | 16.60 | % | 0.49 | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 35.00 | 16.30 | 18.80 | 17.55 | % | 0.50 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 36.00 | 17.50 | 19.90 | 18.70 | % | 0.52 | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 37.00 | 18.50 | 20.90 | 19.70 | % | 0.53 | 0 | 0 | 1.97 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 38.00 | 19.50 | 21.90 | 20.70 | % | 0.54 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 39.00 | 20.30 | 22.80 | 21.55 | % | 0.55 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST |