Options Chain for IAMGOLD CORP COM (IAG) - $17.15 as of 4/24/2026 6:40:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.80 | 17.90 | 16.35 | % | 16.35 | 0 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 2.00 | 13.80 | 16.90 | 15.35 | % | 7.67 | 0 | 167 | 9.76 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 3.00 | 12.80 | 15.90 | 14.35 | % | 4.78 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 4.00 | 11.80 | 15.00 | 13.40 | % | 3.35 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 5.00 | 10.80 | 13.90 | 12.35 | % | 2.47 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 6.00 | 10.10 | 12.90 | 11.50 | % | 1.92 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 7.00 | 8.70 | 12.00 | 10.35 | % | 1.48 | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 8.00 | 7.80 | 11.00 | 9.40 | 12.04 | 0.00 | 0.00% | 1.18 | 0 | 301 | 2.90 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 4:00:02 PM EST |
| 9.00 | 6.90 | 9.50 | 8.20 | % | 0.91 | 0 | 0 | 2.18 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 10.00 | 6.20 | 7.80 | 7.00 | 7.50 | 0.00 | 0.00% | 0.70 | 0 | 12 | 1.39 | 0.98 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 11.00 | 5.40 | 6.90 | 6.15 | % | 0.56 | 0 | 11 | 1.27 | 0.95 | 0.02 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 12.00 | 4.60 | 5.80 | 5.20 | 5.30 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.02 | 0.92 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 13.00 | 4.00 | 4.90 | 4.45 | 4.79 | 0.00 | 0.00% | 0.34 | 0 | 51 | 0.92 | 0.87 | 0.04 | -0.01 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 14.00 | 3.50 | 3.90 | 3.70 | 3.60 | -0.10 | -2.71% | 0.26 | 9 | 296 | 0.71 | 0.81 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 15.00 | 2.30 | 3.50 | 2.90 | 3.10 | 0.00 | 0.00% | 0.19 | 0 | 66 | 0.61 | 0.74 | 0.07 | -0.01 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 16.00 | 2.35 | 2.50 | 2.43 | 2.45 | +0.14 | +6.07% | 0.15 | 11 | 131 | 0.70 | 0.65 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 17.00 | 1.80 | 2.05 | 1.93 | 1.80 | +0.15 | +9.10% | 0.11 | 41 | 100 | 0.71 | 0.56 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 18.00 | 1.35 | 1.55 | 1.45 | 1.50 | +0.05 | +3.45% | 0.08 | 1 | 335 | 0.69 | 0.47 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 19.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.07 | +6.80% | 0.06 | 5 | 102 | 0.68 | 0.39 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 20.00 | 0.70 | 1.00 | 0.85 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 3,840 | 0.69 | 0.32 | 0.08 | -0.02 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 21.00 | 0.35 | 0.95 | 0.65 | 0.66 | -0.01 | -1.50% | 0.03 | 2 | 102 | 0.68 | 0.27 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 22.00 | 0.10 | 0.85 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 229 | 0.65 | 0.22 | 0.06 | -0.01 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 23.00 | 0.25 | 0.60 | 0.43 | 0.35 | -0.03 | -7.90% | 0.02 | 2 | 193 | 0.72 | 0.18 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.09 | +31.04% | 0.02 | 10 | 215 | 0.95 | 0.13 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.27 | -0.03 | -10.00% | 0.01 | 4 | 1,392 | 0.71 | 0.12 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 26.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.83 | 0.09 | 0.04 | -0.01 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 27.00 | 0.05 | 0.35 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.76 | 0.08 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.18 | 0.05 | 0.02 | 0.00 | 4/16/2026 | 4/24/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.04 | 0.02 | 0.00 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.28 | 0.03 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 42 | 1.33 | 0.02 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 1.37 | 0.02 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.42 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 4/24/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 15 | 1.46 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.31 | 0.01 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 16 | 1.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 12 | 2.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 6 | 2.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 10 | 1.77 | -0.01 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.09 | -0.02 | 0.01 | 0.00 | 4/13/2026 | 4/24/2026 4:00:02 PM EST |
| 11.00 | 0.05 | 0.35 | 0.20 | 0.09 | -0.14 | -60.87% | 0.02 | 1 | 54 | 0.83 | -0.05 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 12.00 | 0.10 | 0.35 | 0.23 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1,007 | 0.74 | -0.08 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.32 | +0.02 | +6.67% | 0.02 | 1 | 119 | 0.64 | -0.13 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 14.00 | 0.15 | 0.80 | 0.48 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.63 | -0.19 | 0.06 | -0.01 | 4/16/2026 | 4/24/2026 4:00:02 PM EST |
| 15.00 | 0.65 | 0.90 | 0.78 | 0.70 | -0.09 | -11.40% | 0.05 | 6 | 137 | 0.65 | -0.26 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 16.00 | 1.00 | 2.15 | 1.58 | 1.05 | -0.14 | -11.77% | 0.10 | 15 | 98 | 0.62 | -0.35 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 17.00 | 1.55 | 1.70 | 1.63 | 1.65 | -0.05 | -2.95% | 0.10 | 4 | 80 | 0.64 | -0.44 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 18.00 | 2.00 | 2.40 | 2.20 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 366 | 0.64 | -0.53 | 0.09 | -0.02 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 19.00 | 2.40 | 3.40 | 2.90 | 3.03 | 0.00 | 0.00% | 0.15 | 0 | 53 | 0.65 | -0.61 | 0.09 | -0.02 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 20.00 | 3.40 | 3.80 | 3.60 | 3.65 | +0.05 | +1.39% | 0.18 | 4 | 120 | 0.64 | -0.68 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 21.00 | 4.00 | 5.10 | 4.55 | 3.33 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.68 | -0.73 | 0.07 | -0.01 | 4/6/2026 | 4/24/2026 4:00:02 PM EST |
| 22.00 | 4.80 | 6.00 | 5.40 | 3.48 | 0.00 | 0.00% | 0.25 | 0 | 534 | 0.65 | -0.78 | 0.06 | -0.01 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 23.00 | 5.50 | 7.00 | 6.25 | % | 0.27 | 0 | 0 | 1.12 | -0.82 | 0.06 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 24.00 | 6.50 | 8.20 | 7.35 | 7.27 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.28 | -0.87 | 0.05 | -0.01 | 3/27/2026 | 4/24/2026 4:00:02 PM EST |
| 25.00 | 7.40 | 8.90 | 8.15 | 5.80 | 0.00 | 0.00% | 0.33 | 0 | 33 | 1.22 | -0.88 | 0.04 | -0.01 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 26.00 | 8.40 | 10.10 | 9.25 | % | 0.36 | 0 | 2 | 1.37 | -0.91 | 0.04 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 27.00 | 9.30 | 10.80 | 10.05 | 9.46 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.31 | -0.92 | 0.03 | -0.01 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 28.00 | 10.10 | 12.00 | 11.05 | % | 0.39 | 0 | 0 | 1.45 | -0.95 | 0.02 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 29.00 | 10.90 | 13.00 | 11.95 | % | 0.41 | 0 | 0 | 1.51 | -0.96 | 0.02 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 30.00 | 11.90 | 14.30 | 13.10 | % | 0.44 | 0 | 0 | 1.70 | -0.97 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 31.00 | 12.90 | 15.30 | 14.10 | 13.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.75 | -0.98 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 32.00 | 13.90 | 16.30 | 15.10 | 14.43 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.80 | -0.98 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 33.00 | 14.90 | 17.30 | 16.10 | 15.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 34.00 | 15.90 | 18.30 | 17.10 | % | 0.50 | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 35.00 | 16.90 | 19.30 | 18.10 | 17.45 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 36.00 | 17.90 | 20.30 | 19.10 | % | 0.53 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 37.00 | 18.90 | 21.30 | 20.10 | 19.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 38.00 | 19.90 | 22.30 | 21.10 | % | 0.56 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 39.00 | 20.70 | 23.30 | 22.00 | % | 0.56 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST |