Options Chain for IAMGOLD CORP COM (IAG) - $13.04 as of 10/7/2025 8:40:23 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 | 11.50 | 13.50 | 12.50 | % | 12.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 4:00:01 PM EST | |||
| 2.00 | 10.80 | 11.30 | 11.05 | % | 5.53 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 10/7/2025 4:00:01 PM EST | |||
| 3.00 | 10.00 | 10.30 | 10.15 | % | 3.38 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 10/7/2025 4:00:01 PM EST | |||
| 4.00 | 8.90 | 9.20 | 9.05 | % | 2.26 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 10/7/2025 4:00:01 PM EST | |||
| 5.00 | 8.00 | 8.30 | 8.15 | 5.18 | 0.00 | 0.00% | 1.63 | 0 | 3 | 4.38 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/7/2025 4:00:01 PM EST |
| 6.00 | 7.00 | 7.10 | 7.05 | 6.00 | 0.00 | 0.00% | 1.18 | 0 | 2 | 4.02 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/7/2025 4:00:01 PM EST |
| 7.00 | 5.90 | 6.20 | 6.05 | 5.90 | 0.00 | 0.00% | 0.86 | 0 | 12 | 2.62 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/7/2025 4:00:01 PM EST |
| 8.00 | 5.00 | 5.10 | 5.05 | 5.70 | 0.00 | 0.00% | 0.63 | 0 | 339 | 2.14 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 4:00:01 PM EST |
| 9.00 | 4.00 | 4.10 | 4.05 | 4.50 | +0.28 | +6.64% | 0.45 | 30 | 599 | 1.71 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:01 PM EST |
| 10.00 | 3.00 | 3.10 | 3.05 | 3.15 | -0.65 | -17.11% | 0.30 | 10 | 428 | 1.31 | 1.00 | 0.01 | 0.00 | 10/7/2025 | 10/7/2025 4:00:01 PM EST |
| 11.00 | 2.05 | 2.15 | 2.10 | 2.21 | -0.56 | -20.22% | 0.19 | 91 | 1,233 | 0.82 | 0.97 | 0.06 | -0.01 | 10/7/2025 | 10/7/2025 4:00:01 PM EST |
| 12.00 | 1.10 | 1.25 | 1.18 | 1.20 | -0.65 | -35.14% | 0.10 | 1,093 | 3,513 | 0.56 | 0.83 | 0.20 | -0.02 | 10/7/2025 | 10/7/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.59 | -0.41 | -41.00% | 0.02 | 133 | 685 | 0.66 | 0.54 | 0.31 | -0.03 | 10/7/2025 | 10/7/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.22 | -0.25 | -53.20% | 0.01 | 569 | 791 | 0.64 | 0.27 | 0.24 | -0.02 | 10/7/2025 | 10/7/2025 4:00:01 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.01 | 189 | 93 | 0.66 | 0.12 | 0.14 | -0.01 | 10/7/2025 | 10/7/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 15 | 0.93 | 0.04 | 0.06 | -0.01 | 10/7/2025 | 10/7/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.14 | 0.01 | 0.01 | 0.00 | 10/7/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/7/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/7/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/7/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/7/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/7/2025 4:00:01 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 | 10/7/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 10/7/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/7/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 10/7/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.13 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/7/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 425 | 1.99 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/7/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 263 | 1.59 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/7/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,469 | 1.04 | 0.00 | 0.01 | 0.00 | 9/30/2025 | 10/7/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 740 | 1.62 | -0.03 | 0.06 | -0.01 | 10/3/2025 | 10/7/2025 4:00:01 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 11 | 181 | 0.58 | -0.17 | 0.20 | -0.02 | 10/7/2025 | 10/7/2025 4:00:01 PM EST |
| 13.00 | 0.45 | 0.55 | 0.50 | 0.47 | +0.27 | +135.00% | 0.04 | 15 | 118 | 0.62 | -0.46 | 0.31 | -0.03 | 10/7/2025 | 10/7/2025 4:00:01 PM EST |
| 14.00 | 1.10 | 1.20 | 1.15 | 0.93 | +0.23 | +32.86% | 0.08 | 5 | 34 | 0.62 | -0.73 | 0.24 | -0.02 | 10/7/2025 | 10/7/2025 4:00:01 PM EST |
| 15.00 | 2.00 | 2.05 | 2.03 | 1.53 | -0.37 | -19.48% | 0.14 | 10 | 1 | 0.57 | -0.88 | 0.14 | -0.01 | 10/7/2025 | 10/7/2025 4:00:01 PM EST |
| 16.00 | 2.80 | 3.10 | 2.95 | % | 0.18 | 0 | 0 | 0.86 | -0.96 | 0.06 | -0.01 | 10/7/2025 4:00:01 PM EST | |||
| 17.00 | 3.80 | 4.10 | 3.95 | % | 0.23 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 10/7/2025 4:00:01 PM EST | |||
| 18.00 | 4.90 | 5.20 | 5.05 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/7/2025 4:00:01 PM EST | |||
| 19.00 | 5.90 | 7.30 | 6.60 | 5.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/7/2025 4:00:01 PM EST |
| 20.00 | 6.80 | 7.00 | 6.90 | % | 0.35 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/7/2025 4:00:01 PM EST | |||
| 21.00 | 7.90 | 8.00 | 7.95 | % | 0.38 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/7/2025 4:00:01 PM EST | |||
| 22.00 | 8.80 | 9.00 | 8.90 | % | 0.40 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/7/2025 4:00:01 PM EST |