Options Chain for KIMCO RLTY CORP COM (KIM) - $21.21 as of 7/8/2025 6:18:47 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 | 8.10 | 9.30 | 8.70 | 8.55 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 3:59:58 PM EST |
| 15.00 | 5.70 | 6.50 | 6.10 | 6.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/8/2025 3:59:58 PM EST |
| 17.50 | 3.10 | 4.20 | 3.65 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:58 PM EST |
| 20.00 | 0.60 | 2.45 | 1.53 | 1.46 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.61 | 0.92 | 0.16 | -0.01 | 7/2/2025 | 7/8/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.29 | 0.05 | 0.15 | -0.01 | 7/2/2025 | 7/8/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 0.61 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.45 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/8/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 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 | 0.05 | 0.03 | 0.01 | -0.18 | -94.74% | 0.00 | 15 | 40 | 1.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/8/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.71 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 500 | 745 | 0.35 | -0.08 | 0.16 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 22.50 | 0.75 | 2.05 | 1.40 | 1.40 | +0.18 | +14.76% | 0.06 | 2 | 2 | 0.78 | -0.95 | 0.15 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 25.00 | 3.80 | 4.00 | 3.90 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 101 | 0.68 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:58 PM EST |
| 30.00 | 8.50 | 9.30 | 8.90 | 8.05 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 7/8/2025 3:59:58 PM EST |
| 35.00 | 13.60 | 14.30 | 13.95 | % | 0.40 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST |