Options Chain for KIMCO RLTY CORP COM (KIM) - $22.20 as of 8/22/2025 8:16:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.60 | 10.50 | 10.05 | % | 0.80 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 15.00 | 7.10 | 8.20 | 7.65 | 6.80 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 4.60 | 6.30 | 5.45 | 3.70 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 2.15 | 3.80 | 2.98 | 1.65 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.72 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 0.25 | 0.35 | 0.30 | 0.25 | +0.15 | +150.00% | 0.01 | 78 | 90 | 0.21 | 0.34 | 0.35 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.55 | 0.78 | % | 0.06 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.33 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 0.65 | 0.90 | 0.78 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.18 | -0.66 | 0.35 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 2.70 | 3.40 | 3.05 | 3.00 | % | 0.12 | 20 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 30.00 | 7.90 | 8.10 | 8.00 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |