IAG – iA Financial Corporation Inc.
Last update: September 13, 2025 at 10:07 a.m. (Real-time)
- Last price: 155.170
- Net change: -0.770
- Bid price: 155.000
- Ask price: 155.670
- 30-day historical volatility: 19.95%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 596
Volume: 9
|
Open interest: 422
Volume: 2
|
||||||||||||
September 19, 2025 | 64.95 | 65.85 | 65.85 | 0 | 0 | 0 | 90.00 | 0 | 0.29 | 0.29 | 0 | 10 | 0 |
September 19, 2025 | 59.95 | 62.05 | 62.05 | 0 | 0 | 0 | 95.00 | 0 | 0.29 | 0.29 | 0 | 5 | 0 |
September 19, 2025 | 54.95 | 55.60 | 55.60 | 0 | 0 | 0 | 100.00 | 0 | 0.29 | 0.29 | 0 | 10 | 0 |
September 19, 2025 | 49.95 | 51.25 | 51.25 | 0 | 0 | 0 | 105.00 | 0 | 0.29 | 0.29 | 0 | 0 | 0 |
September 19, 2025 | 45.00 | 45.85 | 45.85 | 0 | 0 | 0 | 110.00 | 0 | 0.29 | 0.29 | 0 | 0 | 0 |
September 19, 2025 | 40.00 | 40.85 | 40.85 | 0 | 0 | 0 | 115.00 | 0 | 0.29 | 0.29 | 0 | 20 | 0 |
September 19, 2025 | 35.00 | 35.85 | 35.85 | 0 | 0 | 0 | 120.00 | 0 | 0.29 | 0.29 | 0 | 10 | 0 |
September 19, 2025 | 30.00 | 30.85 | 30.85 | 0 | 0 | 0 | 125.00 | 0 | 0.29 | 0.29 | 0 | 0 | 0 |
September 19, 2025 | 25.00 | 25.90 | 25.90 | 0 | 0 | 0 | 130.00 | 0 | 0.49 | 0.49 | 0 | 29 | 0 |
September 19, 2025 | 20.05 | 20.95 | 20.95 | 0 | 3 | 0 | 135.00 | 0 | 0.29 | 0.29 | 0 | 4 | 0 |
September 19, 2025 | 15.05 | 15.90 | 15.90 | 0 | 13 | 0 | 140.00 | 0 | 0.29 | 0.29 | 0 | 13 | 0 |
September 19, 2025 | 10.10 | 10.65 | 10.65 | 0 | 28 | 1 | 145.00 | 0 | 0.49 | 0.49 | 0 | 13 | 0 |
September 19, 2025 | 5.35 | 5.80 | 5.80 | 0 | 19 | 0 | 150.00 | 0.10 | 0.45 | 0.45 | 0 | 20 | 0 |
September 19, 2025 | 1.40 | 1.85 | 1.85 | 0 | 40 | 0 | 155.00 | 1.10 | 1.40 | 1.40 | 0 | 4 | 0 |
September 19, 2025 | 0.02 | 0.39 | 0.39 | 0 | 20 | 0 | 160.00 | 4.55 | 5.15 | 5.15 | 0 | 14 | 0 |
September 19, 2025 | 0 | 0.44 | 0.44 | 0 | 0 | 0 | 165.00 | 9.45 | 10.10 | 10.10 | 0 | 10 | 0 |
September 19, 2025 | 0 | 0.29 | 0.29 | 0 | 0 | 0 | 170.00 | 14.15 | 15.10 | 15.10 | 0 | 10 | 0 |
September 19, 2025 | 0 | 0.29 | 0.29 | 0 | 0 | 0 | 175.00 | 19.20 | 20.10 | 20.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.29 | 0.29 | 0 | 0 | 0 | 180.00 | 24.15 | 25.10 | 25.10 | 0 | 0 | 0 |
October 17, 2025 | 55.10 | 56.15 | 56.15 | 0 | 0 | 0 | 100.00 | 0 | 0.34 | 0.34 | 0 | 0 | 0 |
October 17, 2025 | 45.20 | 46.20 | 46.20 | 0 | 0 | 0 | 110.00 | 0.01 | 0.36 | 0.36 | 0 | 0 | 0 |
October 17, 2025 | 40.25 | 41.20 | 41.20 | 0 | 0 | 0 | 115.00 | 0.01 | 0.39 | 0.39 | 0 | 0 | 0 |
October 17, 2025 | 35.30 | 36.60 | 36.60 | 0 | 0 | 0 | 120.00 | 0.01 | 0.43 | 0.43 | 0 | 4 | 0 |
October 17, 2025 | 30.40 | 31.65 | 31.65 | 0 | 0 | 0 | 125.00 | 0.01 | 0.49 | 0.49 | 0 | 3 | 0 |
October 17, 2025 | 25.50 | 26.45 | 26.45 | 0 | 0 | 0 | 130.00 | 0.02 | 0.50 | 0.50 | 0 | 6 | 0 |
October 17, 2025 | 20.55 | 21.55 | 21.55 | 0 | 0 | 0 | 135.00 | 0.12 | 0.60 | 0.60 | 0 | 0 | 0 |
October 17, 2025 | 15.75 | 16.70 | 16.70 | 0 | 30 | 0 | 140.00 | 0.26 | 0.70 | 0.70 | -0.10 | 10 | 2 |
October 17, 2025 | 10.95 | 12.05 | 12.05 | 0 | 48 | 0 | 145.00 | 0.65 | 0.95 | 0.95 | 0 | 14 | 0 |
October 17, 2025 | 6.65 | 7.55 | 7.55 | 0 | 19 | 0 | 150.00 | 1.15 | 1.60 | 1.60 | 0 | 15 | 0 |
October 17, 2025 | 3.10 | 3.70 | 3.70 | 0 | 35 | 0 | 155.00 | 2.35 | 3.05 | 3.05 | 0 | 0 | 0 |
October 17, 2025 | 0.90 | 1.35 | 1.35 | -0.45 | 1 | 5 | 160.00 | 5.15 | 5.95 | 5.95 | 0 | 0 | 0 |
October 17, 2025 | 0.02 | 0.37 | 0.37 | 0 | 0 | 0 | 165.00 | 9.45 | 10.35 | 10.35 | 0 | 10 | 0 |
October 17, 2025 | 0.01 | 0.39 | 0.39 | 0 | 0 | 0 | 170.00 | 13.90 | 15.25 | 15.25 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.34 | 0.34 | 0 | 0 | 0 | 175.00 | 18.85 | 20.25 | 20.25 | 0 | 0 | 0 |
November 21, 2025 | 44.90 | 47.00 | 47.00 | 0 | 0 | 0 | 110.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
November 21, 2025 | 35.15 | 37.65 | 37.65 | 0 | 0 | 0 | 120.00 | 0.10 | 0.85 | 0.85 | 0 | 0 | 0 |
November 21, 2025 | 30.30 | 32.85 | 32.85 | 0 | 0 | 0 | 125.00 | 0.22 | 1.00 | 1.00 | 0 | 0 | 0 |
November 21, 2025 | 25.35 | 27.95 | 27.95 | 0 | 0 | 0 | 130.00 | 0.38 | 1.15 | 1.15 | 0 | 0 | 0 |
November 21, 2025 | 20.60 | 23.40 | 23.40 | 0 | 12 | 0 | 135.00 | 0.60 | 1.40 | 1.40 | 0 | 16 | 0 |
November 21, 2025 | 16.60 | 18.35 | 18.35 | 0 | 0 | 0 | 140.00 | 1.00 | 1.80 | 1.80 | 0 | 0 | 0 |
November 21, 2025 | 12.15 | 14.05 | 14.05 | -2.40 | 10 | 1 | 145.00 | 1.65 | 2.45 | 2.45 | 0 | 10 | 0 |
November 21, 2025 | 8.50 | 9.70 | 9.70 | 0 | 50 | 0 | 150.00 | 2.75 | 3.55 | 3.55 | 0 | 10 | 0 |
November 21, 2025 | 5.25 | 6.35 | 6.35 | 0 | 13 | 0 | 155.00 | 4.40 | 5.20 | 5.20 | 0 | 0 | 0 |
November 21, 2025 | 2.70 | 3.60 | 3.60 | 0 | 2 | 0 | 160.00 | 6.70 | 7.75 | 7.75 | 0 | 10 | 0 |
November 21, 2025 | 1.10 | 1.80 | 1.80 | 0 | 9 | 0 | 165.00 | 10.10 | 11.25 | 11.25 | 0 | 0 | 0 |
November 21, 2025 | 0.23 | 1.00 | 1.00 | 0 | 0 | 0 | 170.00 | 14.20 | 15.50 | 15.50 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 175.00 | 19.15 | 20.40 | 20.40 | 0 | 0 | 0 |
December 19, 2025 | 65.30 | 66.60 | 66.60 | 0 | 0 | 0 | 90.00 | 0.01 | 0.50 | 0.50 | 0 | 44 | 0 |
December 19, 2025 | 55.45 | 56.75 | 56.75 | 0 | 1 | 0 | 100.00 | 0.02 | 0.50 | 0.50 | 0 | 30 | 0 |
December 19, 2025 | 45.60 | 46.95 | 46.95 | 0 | 3 | 0 | 110.00 | 0.18 | 0.65 | 0.65 | 0 | 5 | 0 |
December 19, 2025 | 35.75 | 37.20 | 37.20 | 0 | 3 | 0 | 120.00 | 0.41 | 0.90 | 0.90 | 0 | 44 | 0 |
December 19, 2025 | 30.95 | 32.35 | 32.35 | 0 | 0 | 0 | 125.00 | 0.65 | 1.05 | 1.05 | 0 | 0 | 0 |
December 19, 2025 | 26.15 | 27.60 | 27.60 | 0 | 0 | 0 | 130.00 | 0.90 | 1.30 | 1.30 | 0 | 3 | 0 |
December 19, 2025 | 21.55 | 22.90 | 22.90 | 0 | 4 | 0 | 135.00 | 1.25 | 1.60 | 1.60 | 0 | 10 | 0 |
December 19, 2025 | 16.65 | 18.40 | 18.40 | 0 | 24 | 0 | 140.00 | 1.70 | 2.10 | 2.10 | 0 | 0 | 0 |
December 19, 2025 | 12.45 | 14.15 | 14.15 | 0 | 1 | 0 | 145.00 | 2.45 | 3.10 | 3.10 | 0 | 0 | 0 |
December 19, 2025 | 9.05 | 9.95 | 9.95 | 0 | 16 | 0 | 150.00 | 3.65 | 4.40 | 4.40 | 0 | 0 | 0 |
December 19, 2025 | 5.75 | 6.80 | 6.80 | 0 | 6 | 0 | 155.00 | 5.35 | 6.35 | 6.35 | 0 | 0 | 0 |
December 19, 2025 | 3.45 | 4.15 | 4.15 | 0 | 3 | 0 | 160.00 | 7.90 | 8.90 | 8.90 | 0 | 0 | 0 |
December 19, 2025 | 1.85 | 2.30 | 2.30 | 0 | 1 | 0 | 165.00 | 11.00 | 12.20 | 12.20 | 0 | 0 | 0 |
December 19, 2025 | 0.85 | 1.30 | 1.30 | 0 | 0 | 0 | 170.00 | 14.85 | 16.20 | 16.20 | 0 | 0 | 0 |
December 19, 2025 | 0.26 | 0.70 | 0.70 | 0 | 0 | 0 | 175.00 | 19.30 | 20.85 | 20.85 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.50 | 0.50 | 0 | 10 | 0 | 180.00 | 23.65 | 25.60 | 25.60 | 0 | 0 | 0 |
January 16, 2026 | 45.65 | 47.10 | 47.10 | 0 | 0 | 0 | 110.00 | 0.30 | 0.75 | 0.75 | 0 | 4 | 0 |
January 16, 2026 | 35.95 | 37.40 | 37.40 | 0 | 0 | 0 | 120.00 | 0.60 | 1.05 | 1.05 | 0 | 0 | 0 |
January 16, 2026 | 31.15 | 32.60 | 32.60 | 0 | 0 | 0 | 125.00 | 0.75 | 1.25 | 1.25 | 0 | 0 | 0 |
January 16, 2026 | 26.40 | 27.90 | 27.90 | 0 | 0 | 0 | 130.00 | 1.10 | 1.50 | 1.50 | 0 | 0 | 0 |
January 16, 2026 | 21.85 | 23.25 | 23.25 | 0 | 0 | 0 | 135.00 | 1.45 | 1.90 | 1.90 | 0 | 0 | 0 |
January 16, 2026 | 17.05 | 18.70 | 18.70 | 0 | 0 | 0 | 140.00 | 2.05 | 2.45 | 2.45 | 0 | 0 | 0 |
January 16, 2026 | 12.85 | 14.55 | 14.55 | 0 | 0 | 0 | 145.00 | 2.85 | 3.55 | 3.55 | 0 | 0 | 0 |
January 16, 2026 | 9.65 | 10.55 | 10.55 | 0 | 2 | 0 | 150.00 | 4.10 | 4.80 | 4.80 | 0 | 0 | 0 |
January 16, 2026 | 6.40 | 7.50 | 7.50 | 0 | 3 | 0 | 155.00 | 5.85 | 6.75 | 6.75 | 0 | 0 | 0 |
January 16, 2026 | 4.05 | 4.80 | 4.80 | 0 | 0 | 0 | 160.00 | 8.40 | 9.35 | 9.35 | 0 | 0 | 0 |
January 16, 2026 | 2.25 | 2.95 | 2.95 | 0 | 0 | 0 | 165.00 | 11.40 | 12.60 | 12.60 | 0 | 0 | 0 |
January 16, 2026 | 1.15 | 1.65 | 1.65 | 0 | 0 | 0 | 170.00 | 15.10 | 16.40 | 16.40 | 0 | 0 | 0 |
January 16, 2026 | 0.50 | 0.90 | 0.90 | 0 | 0 | 0 | 175.00 | 19.50 | 21.05 | 21.05 | 0 | 0 | 0 |
February 20, 2026 | 36.00 | 37.55 | 37.55 | 0 | 0 | 0 | 120.00 | 0.55 | 1.65 | 1.65 | 0 | 0 | 0 |
February 20, 2026 | 31.35 | 32.85 | 32.85 | 0 | 0 | 0 | 125.00 | 0.80 | 1.95 | 1.95 | 0 | 0 | 0 |
February 20, 2026 | 26.80 | 28.50 | 28.50 | 0 | 0 | 0 | 130.00 | 1.20 | 2.35 | 2.35 | 0 | 0 | 0 |
February 20, 2026 | 22.10 | 24.65 | 24.65 | 0 | 0 | 0 | 135.00 | 1.75 | 2.85 | 2.85 | 0 | 0 | 0 |
February 20, 2026 | 18.00 | 19.95 | 19.95 | 0 | 0 | 0 | 140.00 | 2.30 | 3.45 | 3.45 | 0 | 0 | 0 |
February 20, 2026 | 14.10 | 16.05 | 16.05 | 0 | 12 | 0 | 145.00 | 3.40 | 4.55 | 4.55 | 0 | 0 | 0 |
February 20, 2026 | 10.60 | 12.50 | 12.50 | 0 | 12 | 0 | 150.00 | 4.80 | 5.95 | 5.95 | 0 | 0 | 0 |
February 20, 2026 | 7.45 | 9.00 | 9.00 | 0 | 12 | 0 | 155.00 | 6.70 | 7.95 | 7.95 | 0 | 0 | 0 |
February 20, 2026 | 4.90 | 6.40 | 6.40 | -1.80 | 0 | 2 | 160.00 | 9.15 | 10.50 | 10.50 | 0 | 0 | 0 |
February 20, 2026 | 2.90 | 4.15 | 4.15 | 0 | 0 | 0 | 165.00 | 12.00 | 13.60 | 13.60 | 0 | 0 | 0 |
February 20, 2026 | 1.50 | 2.60 | 2.60 | 0 | 0 | 0 | 170.00 | 15.60 | 17.30 | 17.30 | 0 | 0 | 0 |
February 20, 2026 | 0.50 | 1.60 | 1.60 | 0 | 0 | 0 | 175.00 | 19.70 | 21.40 | 21.40 | 0 | 0 | 0 |
March 20, 2026 | 65.30 | 66.90 | 66.90 | 0 | 0 | 0 | 90.00 | 0.22 | 0.70 | 0.70 | 0 | 0 | 0 |
March 20, 2026 | 55.55 | 57.10 | 57.10 | 0 | 2 | 0 | 100.00 | 0.45 | 0.90 | 0.90 | 0 | 0 | 0 |
March 20, 2026 | 45.80 | 47.50 | 47.50 | 0 | 0 | 0 | 110.00 | 0.75 | 1.20 | 1.20 | 0 | 0 | 0 |
March 20, 2026 | 36.25 | 37.85 | 37.85 | 0 | 0 | 0 | 120.00 | 1.20 | 1.65 | 1.65 | 0 | 2 | 0 |
March 20, 2026 | 27.10 | 28.65 | 28.65 | 0 | 8 | 0 | 130.00 | 1.90 | 2.35 | 2.35 | 0 | 0 | 0 |
March 20, 2026 | 18.60 | 19.95 | 19.95 | 0 | 1 | 0 | 140.00 | 3.25 | 3.95 | 3.95 | 0 | 0 | 0 |
March 20, 2026 | 11.30 | 12.55 | 12.55 | 0 | 62 | 0 | 150.00 | 5.95 | 6.75 | 6.75 | 0 | 0 | 0 |
March 20, 2026 | 5.75 | 6.75 | 6.75 | 0 | 2 | 0 | 160.00 | 10.35 | 11.25 | 11.25 | 0 | 0 | 0 |
March 20, 2026 | 2.35 | 3.05 | 3.05 | 0 | 0 | 0 | 170.00 | 16.50 | 17.80 | 17.80 | 0 | 0 | 0 |
March 20, 2026 | 0.80 | 1.30 | 1.30 | 0 | 0 | 0 | 180.00 | 24.80 | 26.40 | 26.40 | 0 | 0 | 0 |
March 20, 2026 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 200.00 | 43.95 | 45.65 | 45.65 | 0 | 0 | 0 |
June 19, 2026 | 55.55 | 57.40 | 57.40 | 0 | 0 | 0 | 100.00 | 0.90 | 1.35 | 1.35 | 0 | 0 | 0 |
June 19, 2026 | 36.75 | 38.50 | 38.50 | 0 | 0 | 0 | 120.00 | 1.95 | 2.40 | 2.40 | 0 | 0 | 0 |
June 19, 2026 | 27.95 | 29.70 | 29.70 | 0 | 0 | 0 | 130.00 | 2.95 | 3.65 | 3.65 | 0 | 0 | 0 |
June 19, 2026 | 19.90 | 21.30 | 21.30 | 0 | 0 | 0 | 140.00 | 4.70 | 5.50 | 5.50 | 0 | 0 | 0 |
June 19, 2026 | 13.00 | 14.40 | 14.40 | 0 | 20 | 0 | 150.00 | 7.65 | 8.65 | 8.65 | 0 | 0 | 0 |
June 19, 2026 | 7.55 | 8.60 | 8.60 | 0 | 30 | 0 | 160.00 | 12.00 | 13.40 | 13.40 | 0 | 0 | 0 |
June 19, 2026 | 3.85 | 4.50 | 4.50 | 0 | 3 | 0 | 170.00 | 17.95 | 19.50 | 19.50 | 0 | 0 | 0 |
June 19, 2026 | 1.75 | 2.10 | 2.10 | 0 | 3 | 0 | 180.00 | 25.50 | 27.15 | 27.15 | 0 | 0 | 0 |
June 19, 2026 | 0.27 | 0.60 | 0.60 | 0 | 0 | 0 | 200.00 | 43.90 | 45.80 | 45.80 | 0 | 0 | 0 |