Options Chain for IAMGOLD CORP COM (IAG) - $21.00 as of 9/4/2026 7:48:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 10.30 | 12.60 | 11.45 | % | 1.27 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 10.00 | 8.70 | 12.50 | 10.60 | 11.80 | 0.00 | 0.00% | 1.06 | 0 | 10 | 5.31 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:55 PM EST |
| 11.00 | 8.20 | 10.90 | 9.55 | 6.70 | 0.00 | 0.00% | 0.87 | 0 | 10 | 4.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:55 PM EST |
| 12.00 | 7.40 | 9.30 | 8.35 | 5.80 | 0.00 | 0.00% | 0.70 | 0 | 4 | 2.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:55 PM EST |
| 13.00 | 6.20 | 8.90 | 7.55 | 7.55 | 0.00 | 0.00% | 0.58 | 0 | 494 | 3.24 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 14.00 | 5.20 | 7.90 | 6.55 | 7.30 | 0.00 | 0.00% | 0.47 | 0 | 75 | 2.88 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 15.00 | 4.70 | 6.20 | 5.45 | 6.73 | 0.00 | 0.00% | 0.36 | 0 | 297 | 1.86 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 16.00 | 4.00 | 5.50 | 4.75 | 4.55 | -0.40 | -8.09% | 0.30 | 3 | 184 | 1.88 | 0.99 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 17.00 | 3.40 | 4.00 | 3.70 | 3.50 | -0.40 | -10.26% | 0.22 | 1 | 180 | 1.16 | 0.96 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 18.00 | 2.00 | 3.20 | 2.60 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 3,508 | 1.09 | 0.89 | 0.08 | -0.02 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 19.00 | 1.50 | 2.50 | 2.00 | 1.75 | -0.40 | -18.61% | 0.11 | 2 | 511 | 1.05 | 0.78 | 0.13 | -0.03 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 20.00 | 0.95 | 1.30 | 1.13 | 1.15 | -0.20 | -14.82% | 0.06 | 1 | 598 | 0.53 | 0.62 | 0.17 | -0.03 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 21.00 | 0.55 | 0.90 | 0.73 | 0.70 | -0.22 | -23.92% | 0.03 | 3 | 154 | 0.58 | 0.44 | 0.17 | -0.03 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 22.00 | 0.30 | 0.50 | 0.40 | 0.37 | -0.13 | -26.00% | 0.02 | 1 | 944 | 0.58 | 0.30 | 0.15 | -0.03 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.10 | -33.34% | 0.01 | 8 | 902 | 0.67 | 0.18 | 0.11 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,426 | 0.85 | 0.10 | 0.07 | -0.02 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.01 | -12.50% | 0.00 | 4 | 228 | 0.67 | 0.07 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,486 | 1.00 | 0.03 | 0.03 | -0.01 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.01 | 0.01 | 0.00 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,431 | 0.86 | 0.01 | 0.01 | 0.00 | 8/26/2026 | 9/4/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/4/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,422 | 1.92 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 9 | 2.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/4/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.65 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 9/4/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 5 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.01 | -7.70% | 0.01 | 5 | 6 | 2.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 36 | 2.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 46 | 2.21 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.97 | -0.01 | 0.01 | -0.01 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 111 | 1.41 | -0.04 | 0.04 | -0.01 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.61 | -0.11 | 0.08 | -0.02 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 19.00 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 592 | 0.51 | -0.22 | 0.13 | -0.03 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 20.00 | 0.50 | 0.70 | 0.60 | 0.45 | -0.05 | -10.00% | 0.03 | 5 | 681 | 0.53 | -0.38 | 0.17 | -0.03 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 21.00 | 0.70 | 2.65 | 1.68 | 1.43 | 0.00 | 0.00% | 0.08 | 0 | 1,103 | 0.88 | -0.56 | 0.17 | -0.03 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 22.00 | 1.70 | 2.00 | 1.85 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 112 | 0.56 | -0.70 | 0.15 | -0.03 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 23.00 | 1.55 | 4.00 | 2.78 | 2.54 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.53 | -0.82 | 0.11 | -0.02 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 24.00 | 2.50 | 4.90 | 3.70 | 9.46 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.64 | -0.90 | 0.07 | -0.02 | 7/27/2026 | 9/4/2026 3:59:55 PM EST |
| 25.00 | 3.70 | 4.80 | 4.25 | 10.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.97 | -0.93 | 0.05 | -0.01 | 7/27/2026 | 9/4/2026 3:59:55 PM EST |
| 26.00 | 4.20 | 6.90 | 5.55 | % | 0.21 | 0 | 0 | 1.96 | -0.97 | 0.03 | -0.01 | 9/4/2026 3:59:55 PM EST | |||
| 27.00 | 5.20 | 7.80 | 6.50 | 12.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 9/4/2026 3:59:55 PM EST |
| 28.00 | 6.20 | 8.80 | 7.50 | % | 0.27 | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 29.00 | 7.20 | 9.80 | 8.50 | 14.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:55 PM EST |
| 30.00 | 8.10 | 10.80 | 9.45 | 15.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:55 PM EST |
| 31.00 | 9.10 | 11.80 | 10.45 | 16.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:55 PM EST |
| 32.00 | 10.30 | 12.70 | 11.50 | 17.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:55 PM EST |
| 33.00 | 11.10 | 13.70 | 12.40 | 18.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:55 PM EST |
| 34.00 | 12.30 | 14.70 | 13.50 | 14.11 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 35.00 | 12.50 | 15.70 | 14.10 | 15.09 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 36.00 | 13.50 | 16.70 | 15.10 | % | 0.42 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 37.00 | 15.10 | 17.70 | 16.40 | % | 0.44 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 38.00 | 16.30 | 18.70 | 17.50 | % | 0.46 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 39.00 | 17.30 | 19.70 | 18.50 | % | 0.47 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST |