Options Chain for IAMGOLD CORP COM (IAG) - $13.95 as of 11/24/2025 8:52:45 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 | 11.40 | 13.40 | 12.40 | 10.11 | 0.00 | 0.00% | 12.40 | 0 | 2 | 9.97 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/24/2025 3:59:54 PM EST |
| 2.00 | 10.40 | 12.40 | 11.40 | 5.00 | 0.00 | 0.00% | 5.70 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 11/24/2025 3:59:54 PM EST |
| 3.00 | 9.40 | 12.30 | 10.85 | 5.13 | 0.00 | 0.00% | 3.62 | 0 | 5 | 3.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 11/24/2025 3:59:54 PM EST |
| 4.00 | 8.50 | 11.00 | 9.75 | 7.02 | 0.00 | 0.00% | 2.44 | 0 | 15 | 5.72 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/24/2025 3:59:54 PM EST |
| 5.00 | 7.50 | 9.00 | 8.25 | 7.60 | 0.00 | 0.00% | 1.65 | 0 | 66 | 2.16 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 3:59:54 PM EST |
| 6.00 | 6.50 | 9.30 | 7.90 | 7.00 | 0.00 | 0.00% | 1.32 | 0 | 66 | 1.80 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 7.00 | 6.60 | 7.10 | 6.85 | 6.68 | -0.82 | -10.94% | 0.98 | 10 | 439 | 1.50 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 8.00 | 5.80 | 6.10 | 5.95 | 5.90 | +0.50 | +9.26% | 0.74 | 14 | 1,468 | 1.23 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 9.00 | 3.70 | 5.20 | 4.45 | 4.86 | 0.00 | 0.00% | 0.49 | 0 | 397 | 1.00 | 1.00 | 0.01 | 0.00 | 11/17/2025 | 11/24/2025 3:59:54 PM EST |
| 10.00 | 3.80 | 4.10 | 3.95 | 3.23 | +0.36 | +12.55% | 0.40 | 1 | 325 | 1.02 | 0.97 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 11.00 | 3.00 | 3.20 | 3.10 | 3.00 | +0.85 | +39.54% | 0.28 | 47 | 2,018 | 0.64 | 0.92 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 12.00 | 2.05 | 2.30 | 2.18 | 2.10 | +0.59 | +39.08% | 0.18 | 20 | 1,706 | 0.63 | 0.83 | 0.10 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 13.00 | 1.25 | 1.55 | 1.40 | 1.38 | +0.48 | +53.34% | 0.11 | 192 | 1,881 | 0.59 | 0.69 | 0.15 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 14.00 | 0.80 | 1.40 | 1.10 | 0.89 | +0.44 | +97.78% | 0.08 | 160 | 934 | 0.77 | 0.53 | 0.17 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 15.00 | 0.40 | 0.75 | 0.58 | 0.47 | +0.21 | +80.77% | 0.04 | 284 | 1,193 | 0.60 | 0.37 | 0.16 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 16.00 | 0.20 | 0.40 | 0.30 | 0.25 | +0.07 | +38.89% | 0.02 | 116 | 186 | 0.64 | 0.24 | 0.13 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 17.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 63 | 222 | 0.60 | 0.14 | 0.09 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.76 | 0.08 | 0.06 | -0.01 | 11/18/2025 | 11/24/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.06 | 0.04 | 0.04 | 0.00 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.60 | 0.02 | 0.02 | 0.00 | 10/17/2025 | 11/24/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.72 | 0.01 | 0.01 | 0.00 | 10/16/2025 | 11/24/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.15 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 11/24/2025 3:59:54 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 35 | 4.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/24/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.36 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/24/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 341 | 1.98 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/24/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 647 | 2.97 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/24/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,182 | 1.63 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1,023 | 1.88 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/24/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,039 | 1.24 | -0.03 | 0.02 | 0.00 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.16 | +0.01 | +6.67% | 0.01 | 1 | 468 | 0.72 | -0.08 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.20 | -44.45% | 0.02 | 71 | 768 | 0.68 | -0.17 | 0.10 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 13.00 | 0.25 | 0.75 | 0.50 | 0.80 | -0.05 | -5.89% | 0.04 | 5 | 697 | 0.64 | -0.31 | 0.15 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 14.00 | 0.85 | 1.05 | 0.95 | 0.98 | -0.70 | -41.67% | 0.07 | 104 | 416 | 0.64 | -0.47 | 0.17 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 15.00 | 1.35 | 2.50 | 1.93 | 1.85 | 0.00 | 0.00% | 0.13 | 0 | 62 | 0.88 | -0.63 | 0.16 | -0.02 | 11/17/2025 | 11/24/2025 3:59:54 PM EST |
| 16.00 | 1.70 | 3.60 | 2.65 | 2.27 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.58 | -0.76 | 0.13 | -0.01 | 11/19/2025 | 11/24/2025 3:59:54 PM EST |
| 17.00 | 2.05 | 4.50 | 3.28 | 3.36 | 0.00 | 0.00% | 0.19 | 0 | 30 | 1.18 | -0.86 | 0.09 | -0.01 | 11/14/2025 | 11/24/2025 3:59:54 PM EST |
| 18.00 | 4.00 | 5.50 | 4.75 | % | 0.26 | 0 | 0 | 1.87 | -0.92 | 0.06 | -0.01 | 11/24/2025 3:59:54 PM EST | |||
| 19.00 | 4.90 | 6.60 | 5.75 | % | 0.30 | 0 | 0 | 2.09 | -0.96 | 0.04 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 20.00 | 5.90 | 7.60 | 6.75 | % | 0.34 | 0 | 0 | 2.23 | -0.98 | 0.02 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 21.00 | 6.90 | 8.60 | 7.75 | % | 0.37 | 0 | 0 | 2.36 | -0.99 | 0.01 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 22.00 | 7.90 | 9.60 | 8.75 | % | 0.40 | 0 | 0 | 2.48 | -0.99 | 0.01 | 0.00 | 11/24/2025 3:59:54 PM EST |