Options Chain for KINROSS GOLD CORP COM (KGC) - $33.66 as of 1/19/2026 7:58:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.50 | 19.90 | 18.70 | 18.75 | +0.95 | +5.34% | 1.25 | 2 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 19.00 | 13.35 | 16.00 | 14.68 | 14.08 | 0.00 | 0.00% | 0.77 | 0 | 17 | 3.08 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 20.00 | 12.35 | 14.95 | 13.65 | 9.00 | 0.00 | 0.00% | 0.68 | 0 | 4 | 2.83 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:53 PM EST |
| 21.00 | 11.35 | 14.10 | 12.73 | 8.45 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:53 PM EST |
| 22.00 | 10.35 | 12.95 | 11.65 | 7.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:53 PM EST |
| 22.50 | 9.85 | 12.45 | 11.15 | 10.60 | 0.00 | 0.00% | 0.50 | 0 | 10 | 2.35 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 23.00 | 9.35 | 11.95 | 10.65 | 10.09 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 23.50 | 8.85 | 10.45 | 9.65 | 6.45 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:53 PM EST |
| 24.00 | 8.35 | 10.00 | 9.18 | 8.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:53 PM EST |
| 24.50 | 7.85 | 10.45 | 9.15 | 8.43 | +2.93 | +53.28% | 0.37 | 7 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 25.00 | 7.40 | 9.05 | 8.23 | 7.95 | +0.52 | +7.00% | 0.33 | 7 | 8 | 1.27 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 25.50 | 6.90 | 8.50 | 7.70 | 4.48 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:53 PM EST |
| 26.00 | 6.40 | 9.00 | 7.70 | 2.84 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.77 | 0.99 | 0.01 | -0.01 | 1/2/2026 | 1/16/2026 3:59:53 PM EST |
| 26.50 | 5.90 | 7.55 | 6.73 | % | 0.25 | 0 | 0 | 1.08 | 0.99 | 0.01 | -0.01 | 1/16/2026 3:59:53 PM EST | |||
| 27.00 | 5.40 | 7.05 | 6.23 | 3.35 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.01 | 0.99 | 0.01 | -0.01 | 1/9/2026 | 1/16/2026 3:59:53 PM EST |
| 27.50 | 4.90 | 6.60 | 5.75 | 5.92 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.99 | 0.98 | 0.02 | -0.01 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 28.00 | 4.45 | 5.95 | 5.20 | 5.00 | -0.95 | -15.97% | 0.19 | 3 | 21 | 0.81 | 0.97 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 28.50 | 3.95 | 6.50 | 5.23 | 4.83 | 0.00 | 0.00% | 0.18 | 0 | 26 | 1.37 | 0.95 | 0.03 | -0.02 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 29.00 | 3.45 | 6.05 | 4.75 | 4.70 | +0.70 | +17.50% | 0.16 | 2 | 74 | 1.31 | 0.92 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 29.50 | 3.00 | 4.50 | 3.75 | 4.18 | +0.30 | +7.74% | 0.13 | 4 | 56 | 0.67 | 0.90 | 0.05 | -0.03 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 30.00 | 3.75 | 3.95 | 3.85 | 3.85 | +0.32 | +9.07% | 0.13 | 4,862 | 9,466 | 0.48 | 0.87 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 30.50 | 3.20 | 3.50 | 3.35 | 3.42 | +0.32 | +10.33% | 0.11 | 121 | 774 | 0.42 | 0.84 | 0.07 | -0.03 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 31.00 | 2.94 | 3.10 | 3.02 | 3.02 | +0.07 | +2.38% | 0.10 | 3,943 | 710 | 0.49 | 0.81 | 0.08 | -0.04 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 31.50 | 2.54 | 2.69 | 2.62 | 2.64 | -0.15 | -5.38% | 0.08 | 64 | 67 | 0.48 | 0.77 | 0.09 | -0.04 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 32.00 | 2.17 | 2.43 | 2.30 | 2.28 | +0.14 | +6.55% | 0.07 | 886 | 358 | 0.50 | 0.72 | 0.10 | -0.04 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 33.00 | 1.56 | 1.69 | 1.63 | 1.55 | +0.04 | +2.65% | 0.05 | 160 | 242 | 0.48 | 0.61 | 0.12 | -0.05 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 34.00 | 1.04 | 1.17 | 1.11 | 1.05 | +0.07 | +7.15% | 0.03 | 25 | 794 | 0.47 | 0.48 | 0.13 | -0.04 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 35.00 | 0.67 | 0.77 | 0.72 | 0.71 | +0.05 | +7.58% | 0.02 | 11 | 141 | 0.47 | 0.35 | 0.13 | -0.04 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 36.00 | 0.39 | 0.50 | 0.45 | 0.44 | -0.02 | -4.35% | 0.01 | 28 | 196 | 0.47 | 0.24 | 0.10 | -0.03 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 37.00 | 0.12 | 0.36 | 0.24 | 0.27 | 0.00 | 0.00% | 0.01 | 3 | 604 | 0.45 | 0.17 | 0.08 | -0.03 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 38.00 | 0.03 | 0.69 | 0.36 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.54 | 0.11 | 0.06 | -0.02 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 39.00 | 0.02 | 0.40 | 0.21 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.73 | 0.06 | 0.04 | -0.01 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.18 | 0.09 | 0.17 | -0.83 | -83.00% | 0.00 | 1 | 3 | 0.64 | 0.04 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 41.00 | 0.01 | 0.18 | 0.10 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.02 | -0.01 | 1/16/2026 3:59:53 PM EST | |||
| 42.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 23.50 | 0.00 | 1.91 | 0.96 | % | 0.04 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 1.11 | 0.56 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.64 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.02 | -0.01 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 17 | 0.69 | -0.01 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.41 | -0.01 | 0.01 | -0.01 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.61 | 0.31 | 0.07 | -0.06 | -46.16% | 0.01 | 271 | 278 | 1.10 | -0.02 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.64 | 0.32 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.05 | -0.03 | 0.02 | -0.01 | 1/9/2026 | 1/16/2026 3:59:53 PM EST |
| 28.50 | 0.05 | 0.90 | 0.48 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.81 | -0.05 | 0.03 | -0.02 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 29.00 | 0.08 | 0.18 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 1 | 34 | 0.55 | -0.08 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 29.50 | 0.03 | 0.60 | 0.32 | 0.25 | +0.03 | +13.64% | 0.01 | 2 | 25 | 0.58 | -0.10 | 0.05 | -0.03 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 30.00 | 0.08 | 0.25 | 0.17 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.48 | -0.13 | 0.06 | -0.03 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 30.50 | 0.18 | 0.32 | 0.25 | 0.30 | -0.12 | -28.58% | 0.01 | 7 | 31 | 0.50 | -0.16 | 0.07 | -0.03 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 31.00 | 0.30 | 0.38 | 0.34 | 0.37 | -0.05 | -11.91% | 0.01 | 21 | 39 | 0.50 | -0.19 | 0.08 | -0.04 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 31.50 | 0.40 | 0.48 | 0.44 | 0.54 | -0.11 | -16.93% | 0.01 | 21 | 53 | 0.49 | -0.23 | 0.09 | -0.04 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 32.00 | 0.54 | 0.62 | 0.58 | 0.55 | -0.17 | -23.62% | 0.02 | 13 | 40 | 0.49 | -0.28 | 0.10 | -0.04 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 33.00 | 0.89 | 0.98 | 0.94 | 0.96 | -0.20 | -17.25% | 0.03 | 6 | 102 | 0.48 | -0.39 | 0.12 | -0.05 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 34.00 | 1.37 | 1.47 | 1.42 | 1.48 | -0.10 | -6.33% | 0.04 | 10 | 11 | 0.48 | -0.52 | 0.13 | -0.04 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 35.00 | 1.87 | 2.13 | 2.00 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.46 | -0.65 | 0.13 | -0.04 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 36.00 | 2.56 | 3.50 | 3.03 | 3.18 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.57 | -0.76 | 0.10 | -0.03 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 37.00 | 2.88 | 5.40 | 4.14 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.26 | -0.83 | 0.08 | -0.03 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 38.00 | 3.80 | 5.85 | 4.83 | 4.76 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.16 | -0.89 | 0.06 | -0.02 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 39.00 | 4.75 | 6.75 | 5.75 | 5.77 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.22 | -0.94 | 0.04 | -0.01 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 40.00 | 5.20 | 7.75 | 6.48 | % | 0.16 | 0 | 0 | 1.31 | -0.96 | 0.03 | -0.01 | 1/16/2026 3:59:53 PM EST | |||
| 41.00 | 6.25 | 9.20 | 7.73 | % | 0.19 | 0 | 0 | 1.60 | -0.97 | 0.02 | -0.01 | 1/16/2026 3:59:53 PM EST | |||
| 42.00 | 7.65 | 10.50 | 9.08 | % | 0.22 | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 43.00 | 8.65 | 11.45 | 10.05 | % | 0.23 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST |