Options Chain for IAMGOLD CORP COM (IAG) - $8.77 as of 8/22/2025 8:12:50 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 | 6.60 | 8.10 | 7.35 | 4.82 | 0.00 | 0.00% | 7.35 | 0 | 1 | 7.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 8/22/2025 3:59:48 PM EST |
| 2.00 | 5.60 | 7.10 | 6.35 | % | 3.17 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 3.00 | 4.60 | 6.00 | 5.30 | 4.00 | 0.00 | 0.00% | 1.77 | 0 | 5 | 3.22 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 4.00 | 3.70 | 5.00 | 4.35 | 3.97 | 0.00 | 0.00% | 1.09 | 0 | 1,087 | 2.44 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 5.00 | 3.70 | 3.90 | 3.80 | 3.86 | +0.36 | +10.29% | 0.76 | 2 | 206 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 6.00 | 2.75 | 2.85 | 2.80 | 2.85 | +0.34 | +13.55% | 0.47 | 23 | 677 | 0.99 | 0.99 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 7.00 | 1.75 | 1.85 | 1.80 | 1.83 | +0.26 | +16.57% | 0.26 | 27 | 3,753 | 0.76 | 0.92 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 8.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.23 | +31.95% | 0.12 | 129 | 10,171 | 0.44 | 0.77 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.30 | +0.05 | +20.00% | 0.04 | 569 | 3,524 | 0.45 | 0.46 | 0.36 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 0.01 | 320 | 533 | 0.45 | 0.21 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 872 | 0.67 | 0.08 | 0.11 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,984 | 0.84 | 0.03 | 0.04 | 0.00 | 6/23/2025 | 8/22/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.02 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:48 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 8/22/2025 3:59:48 PM EST |
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 109 | 1.64 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,292 | 1.07 | -0.01 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 25 | 830 | 0.67 | -0.08 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.01 | -5.00% | 0.02 | 12 | 1,528 | 0.51 | -0.23 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | 0.53 | -0.21 | -28.38% | 0.06 | 12 | 1,023 | 0.45 | -0.54 | 0.36 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 10.00 | 1.25 | 1.40 | 1.33 | 1.30 | -0.67 | -34.01% | 0.13 | 10 | 205 | 0.49 | -0.79 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 11.00 | 2.20 | 2.35 | 2.28 | 4.63 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.89 | -0.92 | 0.11 | 0.00 | 4/9/2025 | 8/22/2025 3:59:48 PM EST |
| 12.00 | 3.10 | 3.40 | 3.25 | % | 0.27 | 0 | 0 | 1.01 | -0.97 | 0.04 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 13.00 | 4.10 | 4.40 | 4.25 | % | 0.33 | 0 | 0 | 1.34 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 14.00 | 5.10 | 5.40 | 5.25 | % | 0.38 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 15.00 | 6.10 | 6.30 | 6.20 | % | 0.41 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 16.00 | 7.20 | 7.30 | 7.25 | % | 0.45 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |