Options Chain for IAMGOLD CORP COM (IAG) - $16.21 as of 6/12/2026 7:30:44 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 | 15.20 | 15.80 | 15.50 | 15.48 | +0.93 | +6.40% | 15.50 | 2 | 98 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 2.00 | 14.20 | 15.10 | 14.65 | 14.64 | +1.14 | +8.45% | 7.33 | 2 | 184 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 3.00 | 13.10 | 14.80 | 13.95 | 12.45 | 0.00 | 0.00% | 4.65 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 4.00 | 12.40 | 13.30 | 12.85 | 12.71 | +1.56 | +14.00% | 3.21 | 2 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 5.00 | 11.40 | 12.00 | 11.70 | 11.83 | +1.49 | +14.41% | 2.34 | 2 | 6 | 7.43 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 6.00 | 10.20 | 11.80 | 11.00 | 9.30 | 0.00 | 0.00% | 1.83 | 0 | 1 | 7.63 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:27 PM EST |
| 7.00 | 8.60 | 10.90 | 9.75 | 8.30 | 0.00 | 0.00% | 1.39 | 0 | 6 | 8.46 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:27 PM EST |
| 8.00 | 7.60 | 9.50 | 8.55 | 9.60 | 0.00 | 0.00% | 1.07 | 0 | 303 | 6.33 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:27 PM EST |
| 9.00 | 7.10 | 8.00 | 7.55 | 7.50 | 0.00 | 0.00% | 0.84 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:27 PM EST |
| 10.00 | 6.40 | 7.30 | 6.85 | 6.70 | +1.06 | +18.80% | 0.68 | 1 | 13 | 4.33 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 11.00 | 5.00 | 6.10 | 5.55 | 6.50 | 0.00 | 0.00% | 0.50 | 0 | 7 | 3.27 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:27 PM EST |
| 12.00 | 4.30 | 5.10 | 4.70 | 3.55 | 0.00 | 0.00% | 0.39 | 0 | 15 | 2.76 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 13.00 | 3.30 | 4.20 | 3.75 | 3.70 | -0.85 | -18.69% | 0.29 | 2 | 49 | 2.46 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 14.00 | 2.00 | 3.10 | 2.55 | 1.74 | 0.00 | 0.00% | 0.18 | 0 | 288 | 1.81 | 0.99 | 0.03 | -0.01 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 15.00 | 1.50 | 1.90 | 1.70 | 1.70 | +0.52 | +44.07% | 0.11 | 74 | 151 | 1.04 | 0.91 | 0.12 | -0.03 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 16.00 | 0.80 | 1.05 | 0.93 | 1.04 | +0.37 | +55.23% | 0.06 | 54 | 420 | 0.63 | 0.71 | 0.26 | -0.04 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.40 | +0.10 | +33.34% | 0.01 | 483 | 606 | 0.71 | 0.42 | 0.28 | -0.05 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.01 | -8.34% | 0.01 | 21 | 1,506 | 0.67 | 0.20 | 0.19 | -0.03 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 22 | 761 | 0.84 | 0.07 | 0.09 | -0.02 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 6,673 | 0.90 | 0.02 | 0.03 | -0.01 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 13 | 219 | 1.09 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 508 | 1.82 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.30 | +600.00% | 0.01 | 3 | 202 | 1.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 229 | 2.19 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:27 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,364 | 2.87 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.47 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:27 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.64 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:27 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.80 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/12/2026 3:59:27 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.95 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/12/2026 3:59:27 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 79 | 4.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:27 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 42 | 4.23 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.36 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:27 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.49 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 3:59:27 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 15 | 4.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.73 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/12/2026 3:59:27 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 5.05 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 39.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 16 | 5.06 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:27 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:27 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:27 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:27 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:27 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 8 | 6.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 3:59:27 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 5.18 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:27 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 103 | 4.50 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:27 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 71 | 3.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 3:59:27 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 827 | 1.51 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:27 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.55 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:27 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 146 | 1.78 | -0.01 | 0.03 | -0.01 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.14 | -58.34% | 0.01 | 45 | 357 | 0.81 | -0.09 | 0.12 | -0.03 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.25 | -1.10 | -81.49% | 0.02 | 53 | 909 | 0.61 | -0.29 | 0.26 | -0.04 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 17.00 | 0.55 | 1.05 | 0.80 | 0.70 | -0.70 | -50.00% | 0.05 | 8 | 321 | 0.71 | -0.58 | 0.28 | -0.05 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 18.00 | 1.15 | 1.75 | 1.45 | 1.50 | -0.65 | -30.24% | 0.08 | 4 | 974 | 1.03 | -0.80 | 0.19 | -0.03 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 19.00 | 2.20 | 2.75 | 2.48 | 2.38 | -1.00 | -29.59% | 0.13 | 2 | 66 | 1.34 | -0.93 | 0.09 | -0.02 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 20.00 | 3.30 | 3.60 | 3.45 | 3.38 | -0.72 | -17.57% | 0.17 | 12 | 160 | 1.35 | -0.98 | 0.03 | -0.01 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 21.00 | 4.00 | 4.90 | 4.45 | 4.18 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.11 | -1.00 | 0.01 | 0.00 | 6/1/2026 | 6/12/2026 3:59:27 PM EST |
| 22.00 | 5.00 | 5.90 | 5.45 | 6.10 | 0.00 | 0.00% | 0.25 | 0 | 292 | 2.34 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 23.00 | 5.90 | 6.90 | 6.40 | 7.10 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.56 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 24.00 | 6.90 | 8.40 | 7.65 | 6.30 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:27 PM EST |
| 25.00 | 8.00 | 8.90 | 8.45 | 7.40 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:27 PM EST |
| 26.00 | 8.90 | 10.40 | 9.65 | 9.85 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.92 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:27 PM EST |
| 27.00 | 9.90 | 11.40 | 10.65 | 10.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:27 PM EST |
| 28.00 | 10.50 | 11.70 | 11.10 | 11.85 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:27 PM EST |
| 29.00 | 11.50 | 13.70 | 12.60 | 11.20 | 0.00 | 0.00% | 0.43 | 0 | 4 | 5.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:27 PM EST |
| 30.00 | 12.50 | 13.70 | 13.10 | 12.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:27 PM EST |
| 31.00 | 13.50 | 15.70 | 14.60 | 13.24 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:27 PM EST |
| 32.00 | 14.50 | 16.70 | 15.60 | 14.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:27 PM EST |
| 33.00 | 15.50 | 17.70 | 16.60 | 16.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:27 PM EST |
| 34.00 | 16.50 | 18.70 | 17.60 | 17.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:27 PM EST |
| 35.00 | 17.50 | 19.70 | 18.60 | 18.75 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:27 PM EST |
| 36.00 | 18.50 | 20.70 | 19.60 | 17.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 3:59:27 PM EST |
| 37.00 | 19.50 | 21.70 | 20.60 | 18.06 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 3:59:27 PM EST |
| 38.00 | 20.20 | 22.70 | 21.45 | 19.06 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 3:59:27 PM EST |
| 39.00 | 21.20 | 23.70 | 22.45 | 20.05 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 3:59:27 PM EST |