Options Chain for IAMGOLD CORP COM (IAG) - $14.66 as of 7/27/2026 11:18:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.20 | 12.60 | 11.90 | 11.80 | 0.00 | 0.00% | 3.97 | 48 | 1,629 | 6.93 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 5.00 | 9.70 | 9.80 | 9.75 | 11.20 | 0.00 | 0.00% | 1.95 | 0 | 335 | 2.75 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:07 PM EST |
| 8.00 | 5.50 | 8.40 | 6.95 | 7.50 | 0.00 | 0.00% | 0.87 | 0 | 15 | 3.94 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:07 PM EST |
| 10.00 | 4.00 | 6.10 | 5.05 | 5.46 | 0.00 | 0.00% | 0.51 | 0 | 19 | 2.65 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:07 PM EST |
| 11.00 | 2.65 | 5.20 | 3.93 | 3.64 | -1.46 | -28.63% | 0.36 | 1 | 4 | 2.34 | 0.98 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 12.00 | 1.75 | 4.30 | 3.03 | 3.40 | 0.00 | 0.00% | 0.25 | 0 | 19 | 2.05 | 0.90 | 0.08 | -0.01 | 6/24/2026 | 7/27/2026 4:00:07 PM EST |
| 13.00 | 1.65 | 3.00 | 2.33 | 2.26 | 0.00 | 0.00% | 0.18 | 0 | 34 | 1.47 | 0.79 | 0.12 | -0.01 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 14.00 | 1.00 | 1.70 | 1.35 | 1.30 | -0.14 | -9.73% | 0.10 | 58 | 161 | 0.66 | 0.64 | 0.16 | -0.02 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 15.00 | 0.30 | 1.00 | 0.65 | 0.80 | -0.15 | -15.79% | 0.04 | 39 | 374 | 0.53 | 0.47 | 0.17 | -0.02 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 16.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.10 | +25.00% | 0.03 | 15 | 3,327 | 0.65 | 0.32 | 0.15 | -0.02 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 540 | 0.62 | 0.20 | 0.12 | -0.01 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.03 | -15.00% | 0.01 | 9 | 939 | 0.71 | 0.12 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.77 | 0.06 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 5 | 3,334 | 0.74 | 0.04 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.04 | 0.02 | 0.02 | 0.00 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.12 | +240.00% | 0.00 | 1 | 2,518 | 0.85 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 42 | 0.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 50 | 1.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 95 | 1.98 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.06 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.59 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.22 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.29 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:07 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:07 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.49 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/27/2026 4:00:07 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/27/2026 4:00:07 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.76 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 4:00:07 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:07 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 149 | 1.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.63 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 47 | 1.89 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.32 | -0.02 | 0.04 | 0.00 | 4/15/2026 | 7/27/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.79 | -0.10 | 0.08 | -0.01 | 7/17/2026 | 7/27/2026 4:00:07 PM EST |
| 13.00 | 0.30 | 0.55 | 0.43 | 0.33 | -0.07 | -17.50% | 0.03 | 1 | 433 | 0.72 | -0.21 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 14.00 | 0.25 | 0.95 | 0.60 | 0.85 | +0.07 | +8.98% | 0.04 | 10 | 159 | 0.59 | -0.36 | 0.16 | -0.02 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 15.00 | 0.95 | 1.65 | 1.30 | 1.40 | +0.18 | +14.76% | 0.09 | 11 | 2,051 | 0.72 | -0.53 | 0.17 | -0.02 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 16.00 | 0.45 | 3.40 | 1.93 | 1.85 | -0.11 | -5.62% | 0.12 | 7 | 66 | 1.67 | -0.68 | 0.15 | -0.02 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 17.00 | 1.25 | 3.20 | 2.23 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 307 | 1.07 | -0.80 | 0.12 | -0.01 | 7/22/2026 | 7/27/2026 4:00:07 PM EST |
| 18.00 | 3.20 | 3.70 | 3.45 | 3.62 | +0.62 | +20.67% | 0.19 | 1 | 381 | 0.83 | -0.88 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 19.00 | 4.10 | 5.50 | 4.80 | 5.20 | 0.00 | 0.00% | 0.25 | 0 | 150 | 1.61 | -0.94 | 0.05 | -0.01 | 7/17/2026 | 7/27/2026 4:00:07 PM EST |
| 20.00 | 4.60 | 6.30 | 5.45 | 4.50 | 0.00 | 0.00% | 0.27 | 0 | 28 | 1.59 | -0.96 | 0.03 | 0.00 | 7/22/2026 | 7/27/2026 4:00:07 PM EST |
| 21.00 | 5.90 | 7.30 | 6.60 | 6.46 | +0.36 | +5.91% | 0.31 | 2 | 11 | 1.72 | -0.98 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 22.00 | 6.10 | 9.20 | 7.65 | 7.35 | +1.92 | +35.36% | 0.35 | 1 | 1 | 2.49 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 23.00 | 7.70 | 9.30 | 8.50 | 7.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:07 PM EST |
| 24.00 | 8.70 | 10.30 | 9.50 | 9.46 | +0.56 | +6.30% | 0.40 | 2 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 25.00 | 9.00 | 11.40 | 10.20 | 10.45 | +0.50 | +5.03% | 0.41 | 2 | 2 | 2.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 26.00 | 10.70 | 12.30 | 11.50 | 10.55 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.22 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:07 PM EST |
| 27.00 | 11.10 | 13.30 | 12.20 | 12.35 | +0.49 | +4.14% | 0.45 | 1 | 3 | 2.31 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 28.00 | 12.70 | 14.30 | 13.50 | 12.90 | 0.00 | 0.00% | 0.48 | 0 | 8 | 2.38 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:07 PM EST |
| 29.00 | 13.10 | 15.40 | 14.25 | 14.45 | +0.50 | +3.59% | 0.49 | 2 | 13 | 2.55 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 30.00 | 14.00 | 16.40 | 15.20 | 15.45 | +0.45 | +3.00% | 0.51 | 2 | 41 | 2.62 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 31.00 | 15.00 | 17.50 | 16.25 | 16.45 | +0.59 | +3.72% | 0.52 | 2 | 51 | 2.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 32.00 | 16.50 | 18.40 | 17.45 | 17.30 | -0.05 | -0.29% | 0.55 | 2 | 22 | 2.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 33.00 | 17.70 | 19.30 | 18.50 | 17.49 | 0.00 | 0.00% | 0.56 | 0 | 9 | 2.73 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:07 PM EST |
| 34.00 | 18.80 | 20.50 | 19.65 | 19.45 | +0.55 | +2.91% | 0.58 | 2 | 7 | 2.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 35.00 | 19.00 | 21.50 | 20.25 | 19.51 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:07 PM EST |
| 36.00 | 20.00 | 22.40 | 21.20 | 20.49 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:07 PM EST |
| 37.00 | 21.00 | 23.40 | 22.20 | % | 0.60 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 38.00 | 22.00 | 24.40 | 23.20 | 22.61 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:07 PM EST |
| 39.00 | 23.00 | 25.40 | 24.20 | 23.62 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:07 PM EST |