Options Chain for IAMGOLD CORP COM (IAG) - $19.69 as of 4/10/2026 6:17:57 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 | 17.20 | 20.20 | 18.70 | 18.00 | -0.35 | -1.91% | 9.35 | 1 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 3.00 | 15.70 | 19.20 | 17.45 | % | 5.82 | 0 | 0 | 9.78 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 4.00 | 14.80 | 18.20 | 16.50 | % | 4.12 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 5.00 | 13.80 | 17.20 | 15.50 | % | 3.10 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 6.00 | 12.80 | 16.20 | 14.50 | % | 2.42 | 0 | 1 | 5.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 7.00 | 11.80 | 15.20 | 13.50 | % | 1.93 | 0 | 2 | 4.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 8.00 | 10.80 | 14.20 | 12.50 | % | 1.56 | 0 | 11 | 4.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 9.00 | 10.00 | 13.20 | 11.60 | % | 1.29 | 0 | 3 | 3.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 10.00 | 9.30 | 12.20 | 10.75 | % | 1.07 | 0 | 94 | 3.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 11.00 | 8.40 | 9.80 | 9.10 | 8.83 | % | 0.83 | 5 | 45 | 1.89 | 0.99 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST | |
| 12.00 | 7.30 | 8.80 | 8.05 | 8.17 | 0.00 | 0.00% | 0.67 | 0 | 18 | 1.67 | 0.98 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 3:59:58 PM EST |
| 13.00 | 6.30 | 7.80 | 7.05 | 7.40 | +0.15 | +2.07% | 0.54 | 3 | 49 | 1.47 | 0.97 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 14.00 | 5.40 | 6.90 | 6.15 | 5.80 | 0.00 | 0.00% | 0.44 | 0 | 132 | 1.36 | 0.95 | 0.02 | -0.01 | 4/1/2026 | 4/13/2026 3:59:58 PM EST |
| 15.00 | 5.30 | 5.60 | 5.45 | 5.60 | +0.14 | +2.57% | 0.36 | 7 | 1,192 | 0.75 | 0.91 | 0.03 | -0.01 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 16.00 | 4.60 | 4.70 | 4.65 | 4.70 | +0.30 | +6.82% | 0.29 | 16 | 228 | 0.82 | 0.87 | 0.04 | -0.02 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 17.00 | 3.80 | 3.90 | 3.85 | 3.86 | +0.92 | +31.30% | 0.23 | 6,575 | 393 | 0.80 | 0.81 | 0.06 | -0.02 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 18.00 | 2.95 | 3.20 | 3.08 | 3.10 | +0.24 | +8.40% | 0.17 | 454 | 701 | 0.76 | 0.75 | 0.07 | -0.02 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 19.00 | 2.05 | 2.70 | 2.38 | 2.45 | +0.20 | +8.89% | 0.13 | 83 | 450 | 0.72 | 0.66 | 0.09 | -0.02 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 20.00 | 1.70 | 1.95 | 1.83 | 1.90 | +0.18 | +10.47% | 0.09 | 129 | 1,948 | 0.71 | 0.57 | 0.10 | -0.03 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 21.00 | 0.95 | 1.70 | 1.33 | 1.34 | +0.04 | +3.08% | 0.06 | 42 | 1,102 | 0.68 | 0.47 | 0.10 | -0.03 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 22.00 | 0.75 | 1.05 | 0.90 | 0.91 | +0.03 | +3.41% | 0.04 | 2 | 317 | 0.65 | 0.37 | 0.10 | -0.02 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 23.00 | 0.45 | 0.80 | 0.63 | 0.70 | +0.02 | +2.95% | 0.03 | 88 | 634 | 0.64 | 0.29 | 0.09 | -0.02 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 24.00 | 0.20 | 0.80 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 12 | 107 | 0.67 | 0.22 | 0.08 | -0.02 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 25.00 | 0.15 | 0.45 | 0.30 | 0.33 | -0.07 | -17.50% | 0.01 | 2 | 563 | 0.64 | 0.17 | 0.06 | -0.02 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.86 | 0.12 | 0.05 | -0.01 | 4/10/2026 | 4/13/2026 3:59:58 PM EST |
| 27.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.74 | 0.09 | 0.04 | -0.01 | 4/8/2026 | 4/13/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.94 | 0.06 | 0.03 | -0.01 | 3/26/2026 | 4/13/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.23 | 0.04 | 0.02 | -0.01 | 4/1/2026 | 4/13/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 185 | 0.90 | 0.03 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.02 | 0.01 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 25 | 1.43 | 0.01 | 0.01 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 1.48 | 0.01 | 0.01 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 9 | 1.54 | 0.01 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 13 | 1.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 7 | 3.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 63 | 2.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 7 | 2.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.70 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 41 | 2.08 | -0.01 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 12.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.05 | +62.50% | 0.01 | 5 | 85 | 1.06 | -0.02 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 126 | 1.64 | -0.03 | 0.01 | -0.01 | 4/13/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 330 | 1.44 | -0.05 | 0.02 | -0.01 | 4/10/2026 | 4/13/2026 3:59:58 PM EST |
| 15.00 | 0.10 | 0.45 | 0.28 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 900 | 0.85 | -0.09 | 0.03 | -0.01 | 4/10/2026 | 4/13/2026 3:59:58 PM EST |
| 16.00 | 0.20 | 0.65 | 0.43 | 0.42 | +0.07 | +20.00% | 0.03 | 9 | 1,627 | 0.84 | -0.13 | 0.04 | -0.02 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 17.00 | 0.15 | 0.85 | 0.50 | 0.50 | -0.07 | -12.29% | 0.03 | 2 | 64 | 0.73 | -0.19 | 0.06 | -0.02 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 18.00 | 0.65 | 0.85 | 0.75 | 0.79 | -0.10 | -11.24% | 0.04 | 3 | 135 | 0.73 | -0.25 | 0.07 | -0.02 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 19.00 | 0.85 | 1.50 | 1.18 | 1.20 | -0.10 | -7.70% | 0.06 | 9 | 163 | 0.75 | -0.34 | 0.09 | -0.02 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 20.00 | 1.15 | 2.00 | 1.58 | 1.50 | -0.12 | -7.41% | 0.08 | 15 | 65 | 0.72 | -0.43 | 0.10 | -0.03 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 21.00 | 1.75 | 2.60 | 2.18 | 2.29 | +0.07 | +3.16% | 0.10 | 2 | 15 | 0.74 | -0.53 | 0.10 | -0.03 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 22.00 | 2.20 | 3.00 | 2.60 | 2.90 | +0.17 | +6.23% | 0.12 | 4 | 124 | 0.63 | -0.63 | 0.10 | -0.02 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 23.00 | 2.90 | 4.10 | 3.50 | % | 0.15 | 0 | 31 | 0.68 | -0.71 | 0.09 | -0.02 | 4/13/2026 3:59:58 PM EST | |||
| 24.00 | 3.70 | 5.10 | 4.40 | 6.47 | 0.00 | 0.00% | 0.18 | 0 | 27 | 1.10 | -0.78 | 0.08 | -0.02 | 3/25/2026 | 4/13/2026 3:59:58 PM EST |
| 25.00 | 4.60 | 6.00 | 5.30 | % | 0.21 | 0 | 34 | 1.16 | -0.83 | 0.06 | -0.02 | 4/13/2026 3:59:58 PM EST | |||
| 26.00 | 5.50 | 7.00 | 6.25 | % | 0.24 | 0 | 0 | 1.26 | -0.88 | 0.05 | -0.01 | 4/13/2026 3:59:58 PM EST | |||
| 27.00 | 6.50 | 8.00 | 7.25 | % | 0.27 | 0 | 0 | 1.35 | -0.91 | 0.04 | -0.01 | 4/13/2026 3:59:58 PM EST | |||
| 28.00 | 7.40 | 8.90 | 8.15 | % | 0.29 | 0 | 0 | 1.38 | -0.94 | 0.03 | -0.01 | 4/13/2026 3:59:58 PM EST | |||
| 29.00 | 8.40 | 9.90 | 9.15 | % | 0.32 | 0 | 0 | 1.46 | -0.96 | 0.02 | -0.01 | 4/13/2026 3:59:58 PM EST | |||
| 30.00 | 9.40 | 10.90 | 10.15 | % | 0.34 | 0 | 0 | 1.54 | -0.97 | 0.02 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 31.00 | 10.20 | 12.10 | 11.15 | % | 0.36 | 0 | 0 | 1.71 | -0.98 | 0.01 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 32.00 | 10.90 | 13.30 | 12.10 | % | 0.38 | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 33.00 | 11.90 | 14.30 | 13.10 | % | 0.40 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 34.00 | 12.90 | 15.30 | 14.10 | % | 0.41 | 0 | 0 | 2.00 | -0.99 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 35.00 | 13.90 | 16.30 | 15.10 | % | 0.43 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 36.00 | 14.90 | 17.30 | 16.10 | % | 0.45 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 37.00 | 15.90 | 18.30 | 17.10 | % | 0.46 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 38.00 | 16.90 | 19.30 | 18.10 | % | 0.48 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 39.00 | 17.90 | 20.30 | 19.10 | % | 0.49 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST |