Options Chain for KINROSS GOLD CORP COM (KGC) - $27.31 as of 8/14/2026 8:06:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.65 | 14.50 | 12.58 | % | 0.84 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 17.00 | 8.70 | 12.50 | 10.60 | % | 0.62 | 0 | 0 | 1.92 | 0.99 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 18.00 | 7.70 | 11.50 | 9.60 | % | 0.53 | 0 | 0 | 1.76 | 0.98 | 0.01 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 19.00 | 6.75 | 10.50 | 8.63 | % | 0.45 | 0 | 0 | 1.63 | 0.97 | 0.01 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 20.00 | 5.80 | 9.55 | 7.68 | % | 0.38 | 0 | 0 | 1.49 | 0.95 | 0.02 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 21.00 | 4.85 | 8.50 | 6.68 | % | 0.32 | 0 | 0 | 1.34 | 0.92 | 0.03 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 21.50 | 4.40 | 8.05 | 6.23 | % | 0.29 | 0 | 0 | 1.29 | 0.90 | 0.03 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 22.00 | 3.95 | 7.65 | 5.80 | % | 0.26 | 0 | 0 | 1.26 | 0.87 | 0.04 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 22.50 | 3.50 | 7.20 | 5.35 | % | 0.24 | 0 | 0 | 1.21 | 0.84 | 0.04 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 23.00 | 3.10 | 6.80 | 4.95 | % | 0.22 | 0 | 0 | 1.17 | 0.82 | 0.04 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 23.50 | 2.75 | 5.50 | 4.13 | % | 0.18 | 0 | 0 | 0.87 | 0.79 | 0.05 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 24.00 | 3.15 | 5.15 | 4.15 | % | 0.17 | 0 | 0 | 0.85 | 0.77 | 0.05 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 24.50 | 2.75 | 5.65 | 4.20 | % | 0.17 | 0 | 0 | 1.08 | 0.75 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 25.00 | 2.80 | 4.15 | 3.48 | % | 0.14 | 0 | 0 | 0.53 | 0.71 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 25.50 | 2.67 | 3.25 | 2.96 | % | 0.12 | 0 | 0 | 0.48 | 0.68 | 0.07 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 26.00 | 2.34 | 2.88 | 2.61 | % | 0.10 | 0 | 0 | 0.47 | 0.65 | 0.07 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 26.50 | 2.12 | 2.61 | 2.37 | % | 0.09 | 0 | 0 | 0.48 | 0.61 | 0.08 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 27.00 | 1.36 | 2.38 | 1.87 | % | 0.07 | 0 | 0 | 0.42 | 0.57 | 0.08 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 27.50 | 1.59 | 1.99 | 1.79 | % | 0.07 | 0 | 0 | 0.46 | 0.53 | 0.08 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 28.00 | 1.32 | 1.90 | 1.61 | % | 0.06 | 0 | 0 | 0.47 | 0.49 | 0.08 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 28.50 | 1.17 | 1.70 | 1.44 | % | 0.05 | 0 | 0 | 0.47 | 0.45 | 0.08 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 29.00 | 0.99 | 1.36 | 1.18 | % | 0.04 | 0 | 0 | 0.45 | 0.41 | 0.08 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 29.50 | 0.66 | 1.37 | 1.02 | % | 0.03 | 0 | 0 | 0.45 | 0.38 | 0.08 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 30.00 | 0.73 | 1.23 | 0.98 | % | 0.03 | 0 | 0 | 0.48 | 0.35 | 0.07 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 30.50 | 0.61 | 0.97 | 0.79 | % | 0.03 | 0 | 0 | 0.46 | 0.32 | 0.07 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 31.00 | 0.54 | 1.05 | 0.80 | % | 0.03 | 0 | 0 | 0.50 | 0.30 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 31.50 | 0.26 | 1.25 | 0.76 | % | 0.02 | 0 | 0 | 0.51 | 0.28 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 32.00 | 0.18 | 1.27 | 0.73 | % | 0.02 | 0 | 0 | 0.52 | 0.26 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 32.50 | 0.16 | 0.96 | 0.56 | % | 0.02 | 0 | 0 | 0.50 | 0.25 | 0.05 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 33.00 | 0.08 | 1.10 | 0.59 | % | 0.02 | 0 | 0 | 0.52 | 0.24 | 0.05 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 35.00 | 0.07 | 2.30 | 1.19 | % | 0.03 | 0 | 0 | 0.77 | 0.14 | 0.04 | -0.01 | 8/14/2026 4:00:02 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 1.91 | -0.01 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 1.76 | -0.02 | 0.01 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 2.16 | 1.08 | % | 0.06 | 0 | 0 | 1.62 | -0.03 | 0.01 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 2.19 | 1.10 | % | 0.06 | 0 | 0 | 1.49 | -0.05 | 0.02 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.38 | -0.08 | 0.03 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 21.50 | 0.00 | 2.29 | 1.15 | % | 0.05 | 0 | 0 | 1.33 | -0.10 | 0.03 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 22.00 | 0.01 | 2.34 | 1.18 | % | 0.05 | 0 | 0 | 0.77 | -0.13 | 0.04 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 22.50 | 0.03 | 2.40 | 1.22 | 0.23 | % | 0.05 | 1 | 0 | 0.82 | -0.16 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 23.00 | 0.01 | 0.68 | 0.35 | 0.36 | % | 0.02 | 1 | 0 | 0.41 | -0.18 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 23.50 | 0.15 | 0.59 | 0.37 | 0.44 | % | 0.02 | 1 | 0 | 0.43 | -0.21 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 24.00 | 0.44 | 1.12 | 0.78 | % | 0.03 | 0 | 0 | 0.54 | -0.23 | 0.05 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 24.50 | 0.21 | 1.83 | 1.02 | % | 0.04 | 0 | 0 | 0.55 | -0.25 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 25.00 | 0.68 | 1.21 | 0.95 | % | 0.04 | 0 | 0 | 0.50 | -0.29 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 25.50 | 0.84 | 1.09 | 0.97 | % | 0.04 | 0 | 0 | 0.46 | -0.32 | 0.07 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 26.00 | 0.99 | 1.36 | 1.18 | 1.18 | % | 0.05 | 1 | 0 | 0.46 | -0.35 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 26.50 | 1.23 | 1.61 | 1.42 | % | 0.05 | 0 | 0 | 0.47 | -0.39 | 0.08 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 27.00 | 1.46 | 2.01 | 1.74 | % | 0.06 | 0 | 0 | 0.49 | -0.43 | 0.08 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 27.50 | 1.68 | 2.11 | 1.90 | % | 0.07 | 0 | 0 | 0.46 | -0.47 | 0.08 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 28.00 | 1.95 | 2.36 | 2.16 | % | 0.08 | 0 | 0 | 0.46 | -0.51 | 0.08 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 28.50 | 2.30 | 2.84 | 2.57 | % | 0.09 | 0 | 0 | 0.49 | -0.55 | 0.08 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 29.00 | 2.65 | 3.05 | 2.85 | % | 0.10 | 0 | 0 | 0.47 | -0.59 | 0.08 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 29.50 | 3.00 | 3.35 | 3.18 | % | 0.11 | 0 | 0 | 0.47 | -0.62 | 0.08 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 30.00 | 3.35 | 3.70 | 3.53 | % | 0.12 | 0 | 0 | 0.47 | -0.65 | 0.07 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 30.50 | 3.40 | 4.75 | 4.08 | % | 0.13 | 0 | 0 | 0.50 | -0.68 | 0.07 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 31.00 | 3.10 | 6.20 | 4.65 | % | 0.15 | 0 | 0 | 0.98 | -0.70 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 31.50 | 2.93 | 6.65 | 4.79 | % | 0.15 | 0 | 0 | 1.01 | -0.72 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 32.00 | 3.25 | 6.85 | 5.05 | % | 0.16 | 0 | 0 | 0.97 | -0.74 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 32.50 | 3.70 | 7.45 | 5.58 | % | 0.17 | 0 | 0 | 1.03 | -0.75 | 0.05 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 33.00 | 4.05 | 7.85 | 5.95 | % | 0.18 | 0 | 0 | 1.04 | -0.76 | 0.05 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 35.00 | 5.85 | 9.80 | 7.83 | % | 0.22 | 0 | 0 | 1.15 | -0.86 | 0.04 | -0.01 | 8/14/2026 4:00:02 PM EST |