Options Chain for IAMGOLD CORP COM (IAG) - $6.96 as of 5/5/2025 8:21:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 6.70 | 4.80 | 0.00 | 0.00% | 0 | 1 | 9.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:50 PM EST |
| 2.00 | 4.30 | 5.50 | 4.50 | 0.00 | 0.00% | 0 | 3 | 4.28 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:50 PM EST |
| 3.00 | 3.90 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 76 | 1.89 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 4.00 | 2.90 | 3.10 | 2.67 | 0.00 | 0.00% | 0 | 598 | 1.32 | 0.99 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 5.00 | 2.00 | 3.10 | 2.08 | +0.18 | +9.48% | 5 | 498 | 0.69 | 0.91 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 6.00 | 1.15 | 1.25 | 1.15 | +0.15 | +15.00% | 30 | 5,066 | 0.65 | 0.77 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 7.00 | 0.60 | 0.65 | 0.63 | +0.18 | +40.00% | 208 | 8,190 | 0.65 | 0.54 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 0.25 | 0.30 | 0.30 | +0.10 | +50.00% | 44 | 5,480 | 0.63 | 0.31 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 9.00 | 0.10 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5,013 | 0.65 | 0.16 | 0.15 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.15 | 0.10 | +0.03 | +42.86% | 6 | 2,540 | 0.77 | 0.07 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 64 | 1.01 | 0.03 | 0.04 | 0.00 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 134 | 1.95 | 0.01 | 0.02 | 0.00 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 80 | 1.81 | -0.01 | 0.02 | 0.00 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 5.00 | 0.05 | 0.15 | 0.06 | -0.04 | -40.00% | 20 | 268 | 0.79 | -0.09 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 10 | 683 | 0.68 | -0.23 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 7.00 | 0.60 | 0.65 | 0.58 | -0.17 | -22.67% | 53 | 971 | 0.62 | -0.46 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 1.25 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 129 | 0.63 | -0.69 | 0.23 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 9.00 | 2.10 | 2.20 | 2.05 | 0.00 | 0.00% | 0 | 51 | 1.33 | -0.84 | 0.15 | 0.00 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 3.00 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.93 | 0.09 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 11.00 | 3.90 | 4.20 | 4.30 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.97 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 12.00 | 4.90 | 5.20 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.99 | 0.02 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 13.00 | 5.90 | 6.20 | % | 0 | 0 | 1.32 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 14.00 | 7.00 | 7.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 8.00 | 8.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 16.00 | 9.00 | 9.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |