Options Chain for KIMCO RLTY CORP COM (KIM) - $20.61 as of 5/23/2025 3:13:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.30 | 9.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 15.00 | 4.90 | 6.10 | 6.60 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 5/23/2025 4:00:00 PM EST |
| 17.50 | 2.95 | 3.10 | 2.86 | 0.00 | 0.00% | 0 | 45 | 0.29 | 0.94 | 0.08 | 0.00 | 4/29/2025 | 5/23/2025 4:00:00 PM EST |
| 20.00 | 0.90 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 52 | 0.23 | 0.60 | 0.20 | -0.01 | 5/20/2025 | 5/23/2025 4:00:00 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 698 | 0.21 | 0.13 | 0.12 | 0.00 | 5/22/2025 | 5/23/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 552 | 0.36 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/23/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 74 | 0.71 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/23/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 40 | 0.83 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/23/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.25 | 0.44 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/23/2025 4:00:00 PM EST |
| 17.50 | 0.05 | 0.20 | 0.11 | +0.01 | +10.00% | 1 | 152 | 0.31 | -0.06 | 0.08 | 0.00 | 5/23/2025 | 5/23/2025 4:00:00 PM EST |
| 20.00 | 0.55 | 0.65 | 0.60 | +0.05 | +9.10% | 2 | 240 | 0.25 | -0.40 | 0.20 | -0.01 | 5/23/2025 | 5/23/2025 4:00:00 PM EST |
| 22.50 | 2.20 | 2.40 | 1.29 | 0.00 | 0.00% | 0 | 72 | 0.24 | -0.87 | 0.12 | 0.00 | 5/16/2025 | 5/23/2025 4:00:00 PM EST |
| 25.00 | 4.50 | 4.90 | 5.53 | 0.00 | 0.00% | 0 | 166 | 0.52 | -0.99 | 0.01 | 0.00 | 4/30/2025 | 5/23/2025 4:00:00 PM EST |
| 30.00 | 9.00 | 10.80 | 8.05 | 0.00 | 0.00% | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 5/23/2025 4:00:00 PM EST |
| 35.00 | 14.10 | 15.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST |