Options Chain for KINROSS GOLD CORP COM (KGC) - $24.32 as of 9/29/2026 7:05:43 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 | 8.35 | 10.85 | 9.60 | % | 0.64 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:13 PM EST | |||
| 18.00 | 5.20 | 7.30 | 6.25 | 9.94 | 0.00 | 0.00% | 0.35 | 0 | 15 | 2.28 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 4:00:13 PM EST |
| 19.00 | 4.75 | 5.95 | 5.35 | % | 0.28 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:13 PM EST | |||
| 20.00 | 3.35 | 5.15 | 4.25 | 4.82 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.61 | 0.99 | 0.02 | -0.01 | 9/24/2026 | 9/29/2026 4:00:13 PM EST |
| 21.00 | 2.35 | 4.40 | 3.38 | 3.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.57 | 0.98 | 0.03 | -0.01 | 9/25/2026 | 9/29/2026 4:00:13 PM EST |
| 22.00 | 1.60 | 3.80 | 2.70 | % | 0.12 | 0 | 0 | 1.59 | 0.91 | 0.09 | -0.02 | 9/29/2026 4:00:13 PM EST | |||
| 22.50 | 1.62 | 2.37 | 2.00 | % | 0.09 | 0 | 0 | 0.78 | 0.86 | 0.12 | -0.03 | 9/29/2026 4:00:13 PM EST | |||
| 23.00 | 1.31 | 1.83 | 1.57 | % | 0.07 | 0 | 0 | 0.63 | 0.78 | 0.15 | -0.03 | 9/29/2026 4:00:13 PM EST | |||
| 23.50 | 0.96 | 1.30 | 1.13 | % | 0.05 | 0 | 0 | 0.35 | 0.71 | 0.19 | -0.04 | 9/29/2026 4:00:13 PM EST | |||
| 24.00 | 0.61 | 1.16 | 0.89 | 0.82 | -0.57 | -41.01% | 0.04 | 30 | 1 | 0.41 | 0.60 | 0.22 | -0.04 | 9/29/2026 | 9/29/2026 4:00:13 PM EST |
| 24.50 | 0.40 | 0.92 | 0.66 | 0.74 | -0.32 | -30.19% | 0.03 | 3 | 13 | 0.44 | 0.49 | 0.23 | -0.04 | 9/29/2026 | 9/29/2026 4:00:13 PM EST |
| 25.00 | 0.41 | 0.70 | 0.56 | 0.41 | -0.12 | -22.65% | 0.02 | 9 | 137 | 0.50 | 0.38 | 0.22 | -0.04 | 9/29/2026 | 9/29/2026 4:00:13 PM EST |
| 25.50 | 0.11 | 0.43 | 0.27 | 0.28 | -0.07 | -20.00% | 0.01 | 27 | 106 | 0.41 | 0.29 | 0.19 | -0.03 | 9/29/2026 | 9/29/2026 4:00:13 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.22 | -0.05 | -18.52% | 0.01 | 87 | 53 | 0.49 | 0.21 | 0.16 | -0.03 | 9/29/2026 | 9/29/2026 4:00:13 PM EST |
| 26.50 | 0.11 | 0.40 | 0.26 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.56 | 0.15 | 0.12 | -0.02 | 9/28/2026 | 9/29/2026 4:00:13 PM EST |
| 27.00 | 0.03 | 0.18 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 15 | 57 | 0.47 | 0.12 | 0.10 | -0.02 | 9/29/2026 | 9/29/2026 4:00:13 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.10 | -58.83% | 0.00 | 2 | 17 | 0.61 | 0.07 | 0.07 | -0.01 | 9/29/2026 | 9/29/2026 4:00:13 PM EST |
| 28.00 | 0.00 | 0.24 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.78 | 0.04 | 0.05 | -0.01 | 9/25/2026 | 9/29/2026 4:00:13 PM EST |
| 28.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.69 | 0.03 | 0.03 | -0.01 | 9/28/2026 | 9/29/2026 4:00:13 PM EST |
| 29.00 | 0.00 | 0.63 | 0.32 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.26 | 0.01 | 0.02 | 0.00 | 9/25/2026 | 9/29/2026 4:00:13 PM EST |
| 29.50 | 0.00 | 0.62 | 0.31 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.32 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 9/29/2026 4:00:13 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.82 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 9/29/2026 4:00:13 PM EST |
| 30.50 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 4:00:13 PM EST |
| 31.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.12 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 4:00:13 PM EST |
| 31.50 | 0.00 | 0.99 | 0.50 | 0.02 | -0.29 | -93.55% | 0.02 | 2 | 29 | 1.88 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:13 PM EST |
| 32.00 | 0.00 | 0.57 | 0.29 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 4:00:13 PM EST |
| 32.50 | 0.00 | 0.57 | 0.29 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.65 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 4:00:13 PM EST |
| 33.00 | 0.00 | 1.00 | 0.50 | 0.08 | -0.16 | -66.67% | 0.02 | 5 | 17 | 2.07 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:13 PM EST |
| 33.50 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 4:00:13 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:13 PM EST | |||
| 34.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.03 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 0.37 | 0.19 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.69 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 4:00:13 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 4:00:13 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.18 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/29/2026 4:00:13 PM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/29/2026 4:00:13 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:13 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/29/2026 4:00:13 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.55 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/29/2026 4:00:13 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/29/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:13 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 | 0.33 | 0.17 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:13 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:13 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:13 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | -0.01 | 0.02 | -0.01 | 9/24/2026 | 9/29/2026 4:00:13 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.51 | -0.02 | 0.03 | -0.01 | 9/29/2026 4:00:13 PM EST | |||
| 22.00 | 0.00 | 0.16 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 22 | 0.58 | -0.09 | 0.09 | -0.02 | 9/29/2026 | 9/29/2026 4:00:13 PM EST |
| 22.50 | 0.00 | 0.42 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.72 | -0.14 | 0.12 | -0.03 | 9/28/2026 | 9/29/2026 4:00:13 PM EST |
| 23.00 | 0.04 | 0.27 | 0.16 | 0.25 | -0.08 | -24.25% | 0.01 | 1 | 65 | 0.38 | -0.22 | 0.15 | -0.03 | 9/29/2026 | 9/29/2026 4:00:13 PM EST |
| 23.50 | 0.36 | 0.47 | 0.42 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.50 | -0.29 | 0.19 | -0.04 | 9/28/2026 | 9/29/2026 4:00:13 PM EST |
| 24.00 | 0.49 | 0.65 | 0.57 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.47 | -0.40 | 0.22 | -0.04 | 9/28/2026 | 9/29/2026 4:00:13 PM EST |
| 24.50 | 0.59 | 0.91 | 0.75 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.43 | -0.51 | 0.23 | -0.04 | 9/25/2026 | 9/29/2026 4:00:13 PM EST |
| 25.00 | 0.74 | 1.22 | 0.98 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.38 | -0.62 | 0.22 | -0.04 | 9/28/2026 | 9/29/2026 4:00:13 PM EST |
| 25.50 | 1.26 | 1.78 | 1.52 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.51 | -0.71 | 0.19 | -0.03 | 9/25/2026 | 9/29/2026 4:00:13 PM EST |
| 26.00 | 1.62 | 2.31 | 1.97 | 2.06 | +0.16 | +8.43% | 0.08 | 1 | 5 | 0.81 | -0.79 | 0.16 | -0.03 | 9/29/2026 | 9/29/2026 4:00:13 PM EST |
| 26.50 | 1.98 | 2.73 | 2.36 | 2.06 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.85 | -0.85 | 0.12 | -0.02 | 9/24/2026 | 9/29/2026 4:00:13 PM EST |
| 27.00 | 2.01 | 3.40 | 2.71 | 2.70 | -0.27 | -9.10% | 0.10 | 1 | 27 | 1.06 | -0.88 | 0.10 | -0.02 | 9/29/2026 | 9/29/2026 4:00:13 PM EST |
| 27.50 | 2.57 | 3.90 | 3.24 | 2.95 | 0.00 | 0.00% | 0.12 | 0 | 44 | 1.15 | -0.93 | 0.07 | -0.01 | 9/25/2026 | 9/29/2026 4:00:13 PM EST |
| 28.00 | 3.15 | 4.55 | 3.85 | 3.77 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.34 | -0.96 | 0.05 | -0.01 | 9/25/2026 | 9/29/2026 4:00:13 PM EST |
| 28.50 | 3.45 | 5.70 | 4.58 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.87 | -0.97 | 0.03 | -0.01 | 9/25/2026 | 9/29/2026 4:00:13 PM EST |
| 29.00 | 3.40 | 6.05 | 4.73 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.85 | -0.99 | 0.02 | 0.00 | 9/23/2026 | 9/29/2026 4:00:13 PM EST |
| 29.50 | 4.60 | 6.55 | 5.58 | 5.11 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.93 | -0.99 | 0.01 | 0.00 | 9/25/2026 | 9/29/2026 4:00:13 PM EST |
| 30.00 | 4.80 | 6.70 | 5.75 | 5.59 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.75 | -0.99 | 0.01 | 0.00 | 9/25/2026 | 9/29/2026 4:00:13 PM EST |
| 30.50 | 5.30 | 7.20 | 6.25 | 2.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 4:00:13 PM EST |
| 31.00 | 6.00 | 7.70 | 6.85 | 3.25 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.89 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 4:00:13 PM EST |
| 31.50 | 6.50 | 8.00 | 7.25 | 3.67 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 4:00:13 PM EST |
| 32.00 | 6.80 | 8.50 | 7.65 | 8.21 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:13 PM EST |
| 32.50 | 7.50 | 9.00 | 8.25 | 7.83 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 4:00:13 PM EST |
| 33.00 | 8.00 | 9.55 | 8.78 | 5.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 4:00:13 PM EST |
| 33.50 | 8.50 | 10.05 | 9.28 | 4.72 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 4:00:13 PM EST |
| 34.00 | 9.00 | 10.70 | 9.85 | 5.15 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 4:00:13 PM EST |
| 34.50 | 9.00 | 11.50 | 10.25 | 5.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 4:00:13 PM EST |
| 35.00 | 9.60 | 11.90 | 10.75 | 6.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 4:00:13 PM EST |
| 35.50 | 9.95 | 12.45 | 11.20 | % | 0.32 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:13 PM EST | |||
| 36.00 | 10.55 | 12.95 | 11.75 | % | 0.33 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:13 PM EST | |||
| 36.50 | 11.05 | 13.65 | 12.35 | % | 0.34 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:13 PM EST | |||
| 37.00 | 11.55 | 13.95 | 12.75 | % | 0.34 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:13 PM EST | |||
| 37.50 | 12.05 | 14.45 | 13.25 | % | 0.35 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:13 PM EST | |||
| 38.00 | 12.55 | 14.95 | 13.75 | % | 0.36 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:13 PM EST | |||
| 39.00 | 13.55 | 15.95 | 14.75 | % | 0.38 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:13 PM EST | |||
| 40.00 | 14.55 | 16.95 | 15.75 | % | 0.39 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:13 PM EST |