Options Chain for KINROSS GOLD CORP COM (KGC) - $26.09 as of 11/26/2025 3:15:13 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 | 25.70 | 29.00 | 27.35 | 26.09 | 0.00 | 0.00% | 54.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 1.00 | 24.45 | 28.50 | 26.48 | 23.40 | 0.00 | 0.00% | 26.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:08 PM EST |
| 1.50 | 23.95 | 28.00 | 25.98 | 12.25 | 0.00 | 0.00% | 17.32 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 11/26/2025 4:00:08 PM EST |
| 2.00 | 24.20 | 27.50 | 25.85 | 24.18 | 0.00 | 0.00% | 12.93 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:08 PM EST |
| 2.50 | 22.95 | 27.00 | 24.98 | 11.40 | 0.00 | 0.00% | 9.99 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 11/26/2025 4:00:08 PM EST |
| 3.00 | 23.20 | 26.50 | 24.85 | 22.55 | 0.00 | 0.00% | 8.28 | 0 | 62 | 8.43 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 4:00:08 PM EST |
| 3.50 | 21.95 | 26.00 | 23.98 | 10.90 | 0.00 | 0.00% | 6.85 | 0 | 2 | 7.36 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 11/26/2025 4:00:08 PM EST |
| 4.00 | 22.20 | 25.50 | 23.85 | 21.20 | 0.00 | 0.00% | 5.96 | 0 | 51 | 6.63 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:08 PM EST |
| 4.50 | 21.70 | 25.00 | 23.35 | 21.50 | 0.00 | 0.00% | 5.19 | 0 | 1 | 6.07 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 4:00:08 PM EST |
| 5.00 | 21.20 | 24.50 | 22.85 | 20.00 | 0.00 | 0.00% | 4.57 | 0 | 781 | 5.61 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:08 PM EST |
| 5.50 | 20.70 | 22.65 | 21.68 | 19.95 | 0.00 | 0.00% | 3.94 | 0 | 117 | 3.51 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:08 PM EST |
| 7.00 | 19.40 | 22.50 | 20.95 | 20.50 | +1.86 | +9.98% | 2.99 | 12 | 1,015 | 4.37 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 8.00 | 17.45 | 21.55 | 19.50 | 8.42 | 0.00 | 0.00% | 2.44 | 0 | 3 | 3.98 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 11/26/2025 4:00:08 PM EST |
| 9.00 | 16.75 | 20.55 | 18.65 | 17.21 | 0.00 | 0.00% | 2.07 | 0 | 9 | 3.62 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:08 PM EST |
| 10.00 | 17.35 | 17.70 | 17.53 | 17.49 | +0.94 | +5.68% | 1.75 | 22 | 3,683 | 1.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 11.00 | 14.75 | 18.55 | 16.65 | 12.65 | 0.00 | 0.00% | 1.51 | 0 | 33 | 3.03 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 4:00:08 PM EST |
| 12.00 | 14.20 | 15.90 | 15.05 | 12.36 | 0.00 | 0.00% | 1.25 | 0 | 3,424 | 1.66 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:08 PM EST |
| 13.00 | 13.25 | 15.70 | 14.48 | 13.00 | 0.00 | 0.00% | 1.11 | 0 | 201 | 2.09 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:08 PM EST |
| 14.00 | 12.25 | 14.50 | 13.38 | 13.50 | +3.02 | +28.82% | 0.96 | 2 | 117 | 1.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 15.00 | 10.75 | 12.75 | 11.75 | 12.40 | +1.05 | +9.26% | 0.78 | 57 | 13,333 | 1.14 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 16.00 | 10.25 | 11.90 | 11.08 | 9.05 | 0.00 | 0.00% | 0.69 | 0 | 840 | 1.15 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:08 PM EST |
| 17.00 | 9.60 | 10.90 | 10.25 | 9.90 | +1.84 | +22.83% | 0.60 | 5 | 1,098 | 1.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 18.00 | 8.30 | 10.00 | 9.15 | 8.10 | 0.00 | 0.00% | 0.51 | 0 | 1,560 | 1.00 | 0.99 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:08 PM EST |
| 19.00 | 7.90 | 8.90 | 8.40 | 8.40 | +1.25 | +17.49% | 0.44 | 2 | 1,237 | 0.84 | 0.98 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 20.00 | 7.45 | 7.90 | 7.68 | 7.65 | +1.15 | +17.70% | 0.38 | 36 | 2,394 | 0.75 | 0.97 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 21.00 | 6.15 | 7.05 | 6.60 | 6.45 | +0.85 | +15.18% | 0.31 | 14 | 946 | 0.74 | 0.94 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 22.00 | 5.40 | 6.00 | 5.70 | 5.80 | +1.10 | +23.41% | 0.26 | 63 | 1,149 | 0.62 | 0.91 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 23.00 | 4.80 | 5.00 | 4.90 | 4.95 | +0.95 | +23.75% | 0.21 | 21 | 877 | 0.48 | 0.86 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 24.00 | 4.00 | 4.20 | 4.10 | 4.15 | +0.76 | +22.42% | 0.17 | 54 | 2,376 | 0.47 | 0.80 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 25.00 | 3.30 | 3.45 | 3.38 | 3.36 | +0.68 | +25.38% | 0.14 | 150 | 5,458 | 0.47 | 0.74 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 26.00 | 2.63 | 2.89 | 2.76 | 2.75 | +0.59 | +27.32% | 0.11 | 66 | 5,625 | 0.48 | 0.66 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 27.00 | 2.09 | 2.26 | 2.18 | 2.20 | +0.55 | +33.34% | 0.08 | 368 | 1,750 | 0.47 | 0.58 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 28.00 | 1.62 | 1.74 | 1.68 | 1.72 | +0.40 | +30.31% | 0.06 | 54 | 693 | 0.46 | 0.50 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 29.00 | 1.25 | 1.39 | 1.32 | 1.34 | +0.31 | +30.10% | 0.05 | 7 | 814 | 0.47 | 0.41 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 30.00 | 1.00 | 1.03 | 1.02 | 1.01 | +0.30 | +42.26% | 0.03 | 302 | 4,840 | 0.47 | 0.34 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 31.00 | 0.67 | 0.80 | 0.74 | 0.80 | +0.20 | +33.34% | 0.02 | 12 | 1,352 | 0.46 | 0.27 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 32.00 | 0.49 | 0.65 | 0.57 | 0.62 | +0.09 | +16.99% | 0.02 | 25 | 263 | 0.47 | 0.22 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 33.00 | 0.37 | 0.61 | 0.49 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 495 | 0.50 | 0.17 | 0.05 | -0.01 | 11/21/2025 | 11/26/2025 4:00:08 PM EST |
| 34.00 | 0.29 | 0.44 | 0.37 | 0.44 | +0.15 | +51.73% | 0.01 | 1 | 81 | 0.50 | 0.14 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 35.00 | 0.23 | 0.36 | 0.30 | 0.29 | +0.02 | +7.41% | 0.01 | 34 | 652 | 0.51 | 0.11 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 4:00:08 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 | 0.02 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.68 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 4:00:08 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.60 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 11/26/2025 4:00:08 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.41 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 4:00:08 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.25 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:08 PM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 4:00:08 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.99 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 11/26/2025 4:00:08 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,099 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 11/26/2025 4:00:08 PM EST |
| 7.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,872 | 1.57 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 4:00:08 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.52 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 4:00:08 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,526 | 1.39 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 4:00:08 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 4:00:08 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,696 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:08 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.10 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 4:00:08 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:08 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,133 | 0.91 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,620 | 0.95 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:08 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,570 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:08 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1,010 | 0.77 | -0.01 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:08 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,494 | 0.69 | -0.02 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 4:00:08 PM EST |
| 20.00 | 0.06 | 0.21 | 0.14 | 0.10 | -0.12 | -54.55% | 0.01 | 1 | 1,517 | 0.55 | -0.03 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 21.00 | 0.01 | 0.37 | 0.19 | 0.19 | -0.09 | -32.15% | 0.01 | 205 | 1,269 | 0.48 | -0.06 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 22.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.14 | -36.85% | 0.01 | 415 | 1,264 | 0.49 | -0.09 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 23.00 | 0.35 | 0.38 | 0.37 | 0.39 | -0.20 | -33.90% | 0.02 | 221 | 726 | 0.48 | -0.14 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 24.00 | 0.53 | 0.57 | 0.55 | 0.56 | -0.30 | -34.89% | 0.02 | 16 | 659 | 0.47 | -0.20 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 25.00 | 0.79 | 0.88 | 0.84 | 0.80 | -0.40 | -33.34% | 0.03 | 52 | 1,821 | 0.47 | -0.26 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 26.00 | 1.05 | 1.42 | 1.24 | 1.15 | -0.48 | -29.45% | 0.05 | 23 | 177 | 0.48 | -0.34 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 27.00 | 1.46 | 1.87 | 1.67 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 206 | 0.48 | -0.42 | 0.08 | -0.02 | 10/20/2025 | 11/26/2025 4:00:08 PM EST |
| 28.00 | 2.05 | 2.22 | 2.14 | 2.10 | -1.20 | -36.37% | 0.08 | 7 | 121 | 0.46 | -0.50 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 29.00 | 2.60 | 2.97 | 2.79 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.47 | -0.59 | 0.08 | -0.02 | 11/19/2025 | 11/26/2025 4:00:08 PM EST |
| 30.00 | 3.30 | 3.65 | 3.48 | 3.72 | -2.03 | -35.31% | 0.12 | 2 | 42 | 0.47 | -0.66 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 31.00 | 4.10 | 4.40 | 4.25 | % | 0.14 | 0 | 0 | 0.48 | -0.73 | 0.07 | -0.02 | 11/26/2025 4:00:08 PM EST | |||
| 32.00 | 4.90 | 6.10 | 5.50 | % | 0.17 | 0 | 0 | 0.60 | -0.78 | 0.06 | -0.01 | 11/26/2025 4:00:08 PM EST | |||
| 33.00 | 5.75 | 7.20 | 6.48 | % | 0.20 | 0 | 0 | 0.64 | -0.83 | 0.05 | -0.01 | 11/26/2025 4:00:08 PM EST | |||
| 34.00 | 6.50 | 8.10 | 7.30 | % | 0.21 | 0 | 0 | 0.90 | -0.86 | 0.04 | -0.01 | 11/26/2025 4:00:08 PM EST | |||
| 35.00 | 7.55 | 9.00 | 8.28 | % | 0.24 | 0 | 0 | 0.93 | -0.89 | 0.04 | -0.01 | 11/26/2025 4:00:08 PM EST |