Options Chain for IAMGOLD CORP COM (IAG) - $17.21 as of 1/9/2026 7:54:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 15.60 | 18.50 | 17.05 | 15.27 | 0.00 | 0.00% | 34.10 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:52 PM EST |
| 1.00 | 15.10 | 18.00 | 16.55 | 16.25 | +1.48 | +10.02% | 16.55 | 10 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 1.50 | 14.50 | 17.50 | 16.00 | 15.76 | +4.26 | +37.05% | 10.67 | 20 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 2.00 | 14.00 | 17.00 | 15.50 | 14.54 | 0.00 | 0.00% | 7.75 | 0 | 165 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:52 PM EST |
| 2.50 | 13.50 | 16.50 | 15.00 | 7.02 | 0.00 | 0.00% | 6.00 | 0 | 175 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 1/9/2026 3:59:52 PM EST |
| 3.00 | 13.90 | 14.70 | 14.30 | 13.50 | 0.00 | 0.00% | 4.77 | 0 | 428 | 8.64 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:52 PM EST |
| 3.50 | 12.50 | 15.50 | 14.00 | 13.01 | 0.00 | 0.00% | 4.00 | 0 | 246 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 4.00 | 12.10 | 15.10 | 13.60 | 12.60 | 0.00 | 0.00% | 3.40 | 0 | 842 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:52 PM EST |
| 4.50 | 12.30 | 13.00 | 12.65 | 11.90 | 0.00 | 0.00% | 2.81 | 0 | 1,146 | 7.26 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:52 PM EST |
| 5.00 | 11.10 | 14.10 | 12.60 | 11.70 | 0.00 | 0.00% | 2.52 | 0 | 903 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:52 PM EST |
| 5.50 | 11.00 | 12.10 | 11.55 | 11.30 | 0.00 | 0.00% | 2.10 | 0 | 961 | 6.70 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 6.00 | 10.00 | 12.40 | 11.20 | 11.10 | 0.00 | 0.00% | 1.87 | 0 | 240 | 8.98 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:52 PM EST |
| 7.00 | 9.50 | 10.90 | 10.20 | 10.24 | +0.24 | +2.40% | 1.46 | 6 | 2,229 | 6.41 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 8.00 | 9.10 | 9.30 | 9.20 | 9.20 | +0.32 | +3.61% | 1.15 | 5 | 1,579 | 3.53 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 9.00 | 7.40 | 8.90 | 8.15 | 7.76 | 0.00 | 0.00% | 0.91 | 0 | 1,362 | 4.90 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 10.00 | 7.10 | 7.40 | 7.25 | 7.25 | +0.60 | +9.03% | 0.72 | 21 | 15,807 | 3.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 11.00 | 5.90 | 6.30 | 6.10 | 6.17 | +0.27 | +4.58% | 0.55 | 3 | 1,760 | 2.23 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 12.00 | 5.10 | 5.30 | 5.20 | 5.28 | +0.58 | +12.34% | 0.43 | 26 | 2,565 | 1.87 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 13.00 | 4.10 | 4.40 | 4.25 | 4.20 | +0.55 | +15.07% | 0.33 | 17 | 3,166 | 1.79 | 1.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 14.00 | 3.10 | 3.40 | 3.25 | 3.25 | +0.45 | +16.08% | 0.23 | 1 | 3,329 | 1.43 | 0.97 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 15.00 | 2.20 | 2.40 | 2.30 | 2.30 | +0.25 | +12.20% | 0.15 | 62 | 3,229 | 0.81 | 0.90 | 0.10 | -0.02 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 16.00 | 1.30 | 1.60 | 1.45 | 1.40 | +0.20 | +16.67% | 0.09 | 336 | 2,541 | 0.77 | 0.77 | 0.17 | -0.04 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 17.00 | 0.20 | 1.10 | 0.65 | 0.75 | +0.10 | +15.39% | 0.04 | 59 | 2,263 | 0.58 | 0.56 | 0.27 | -0.04 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 18.00 | 0.10 | 0.40 | 0.25 | 0.27 | +0.17 | +170.00% | 0.01 | 69 | 1,032 | 0.58 | 0.30 | 0.24 | -0.03 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 52 | 802 | 0.63 | 0.13 | 0.14 | -0.02 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 22 | 765 | 0.86 | 0.04 | 0.06 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.16 | 0.01 | 0.02 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.05 | 0.00 | 0.01 | 0.00 | 12/29/2025 | 1/9/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.06 | 2 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.03 | 2 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 1/9/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.33 | 0 | 445 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 1/9/2026 3:59:52 PM EST |
| 2.50 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.26 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 1/9/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.22 | 0 | 329 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 3:59:52 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 404 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 515 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 1/9/2026 3:59:52 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.08 | 0 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/9/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 378 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:52 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 491 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 1/9/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 149 | 7.37 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/9/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,580 | 3.35 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 293 | 3.57 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 208 | 2.49 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 405 | 4.29 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 429 | 3.73 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.49 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 2,344 | 1.21 | 0.00 | 0.01 | 0.00 | 12/29/2025 | 1/9/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 436 | 1.10 | -0.03 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.10 | -50.00% | 0.01 | 2 | 411 | 0.93 | -0.10 | 0.10 | -0.02 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 16.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.25 | -62.50% | 0.01 | 4 | 338 | 0.61 | -0.23 | 0.17 | -0.04 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 17.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.26 | -34.22% | 0.03 | 1 | 564 | 0.64 | -0.44 | 0.27 | -0.04 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 18.00 | 0.95 | 1.50 | 1.23 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.74 | -0.70 | 0.24 | -0.03 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 19.00 | 1.65 | 2.30 | 1.98 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.15 | -0.87 | 0.14 | -0.02 | 12/29/2025 | 1/9/2026 3:59:52 PM EST |
| 20.00 | 2.30 | 3.50 | 2.90 | % | 0.14 | 0 | 0 | 1.68 | -0.96 | 0.06 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 21.00 | 3.30 | 4.50 | 3.90 | % | 0.19 | 0 | 0 | 1.93 | -0.99 | 0.02 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 22.00 | 4.30 | 5.50 | 4.90 | % | 0.22 | 0 | 0 | 2.16 | -1.00 | 0.01 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 23.00 | 5.10 | 6.60 | 5.85 | % | 0.25 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 24.00 | 6.10 | 7.60 | 6.85 | % | 0.29 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 25.00 | 6.60 | 9.00 | 7.80 | % | 0.31 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 26.00 | 7.60 | 10.00 | 8.80 | % | 0.34 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 27.00 | 9.10 | 10.60 | 9.85 | % | 0.36 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 28.00 | 10.10 | 11.60 | 10.85 | % | 0.39 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 29.00 | 10.70 | 13.10 | 11.90 | % | 0.41 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 30.00 | 11.70 | 14.10 | 12.90 | % | 0.43 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 31.00 | 12.70 | 15.10 | 13.90 | % | 0.45 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 32.00 | 13.70 | 16.10 | 14.90 | % | 0.47 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 33.00 | 14.70 | 17.10 | 15.90 | % | 0.48 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 34.00 | 15.70 | 18.10 | 16.90 | % | 0.50 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 35.00 | 16.70 | 19.10 | 17.90 | % | 0.51 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST |