Options Chain for KINROSS GOLD CORP COM (KGC) - $21.48 as of 11/6/2026 7:20:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.80 | 10.35 | 9.08 | % | 0.70 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 14.00 | 6.80 | 8.90 | 7.85 | % | 0.56 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 15.00 | 5.80 | 8.25 | 7.03 | 5.07 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.55 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:14 PM EST |
| 16.00 | 4.80 | 7.25 | 6.03 | % | 0.38 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 17.00 | 3.80 | 6.05 | 4.93 | % | 0.29 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 18.00 | 2.84 | 4.95 | 3.90 | % | 0.22 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 18.50 | 2.34 | 3.85 | 3.10 | % | 0.17 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 19.00 | 2.03 | 3.40 | 2.72 | % | 0.14 | 0 | 0 | 1.04 | 0.99 | 0.03 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 19.50 | 1.62 | 2.97 | 2.30 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.01 | 0.97 | 0.05 | -0.01 | 11/5/2026 | 11/6/2026 4:00:14 PM EST |
| 20.00 | 1.59 | 2.50 | 2.05 | 2.15 | +0.60 | +38.71% | 0.10 | 5 | 14 | 0.91 | 0.93 | 0.09 | -0.02 | 11/6/2026 | 11/6/2026 4:00:14 PM EST |
| 20.50 | 0.82 | 1.97 | 1.40 | 1.39 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.74 | 0.87 | 0.13 | -0.02 | 11/5/2026 | 11/6/2026 4:00:14 PM EST |
| 21.00 | 1.34 | 1.62 | 1.48 | 1.42 | +0.54 | +61.37% | 0.07 | 15 | 70 | 0.57 | 0.79 | 0.18 | -0.03 | 11/6/2026 | 11/6/2026 4:00:14 PM EST |
| 21.50 | 0.98 | 1.27 | 1.13 | 0.99 | +0.28 | +39.44% | 0.05 | 8 | 335 | 0.57 | 0.69 | 0.22 | -0.04 | 11/6/2026 | 11/6/2026 4:00:14 PM EST |
| 22.00 | 0.68 | 0.79 | 0.74 | 0.75 | +0.25 | +50.00% | 0.03 | 70 | 111 | 0.50 | 0.57 | 0.25 | -0.04 | 11/6/2026 | 11/6/2026 4:00:14 PM EST |
| 22.50 | 0.43 | 0.53 | 0.48 | 0.48 | +0.21 | +77.78% | 0.02 | 78 | 70 | 0.49 | 0.45 | 0.25 | -0.04 | 11/6/2026 | 11/6/2026 4:00:14 PM EST |
| 23.00 | 0.26 | 0.35 | 0.31 | 0.31 | +0.10 | +47.62% | 0.01 | 145 | 62 | 0.49 | 0.33 | 0.23 | -0.04 | 11/6/2026 | 11/6/2026 4:00:14 PM EST |
| 23.50 | 0.15 | 0.22 | 0.19 | 0.17 | +0.04 | +30.77% | 0.01 | 20 | 434 | 0.49 | 0.22 | 0.19 | -0.03 | 11/6/2026 | 11/6/2026 4:00:14 PM EST |
| 24.00 | 0.07 | 0.22 | 0.15 | 0.06 | -0.02 | -25.00% | 0.01 | 135 | 52 | 0.44 | 0.13 | 0.14 | -0.02 | 11/6/2026 | 11/6/2026 4:00:14 PM EST |
| 24.50 | 0.04 | 0.28 | 0.16 | 0.06 | +0.02 | +50.00% | 0.01 | 3 | 60 | 0.48 | 0.08 | 0.09 | -0.01 | 11/6/2026 | 11/6/2026 4:00:14 PM EST |
| 25.00 | 0.00 | 0.27 | 0.14 | 0.05 | +0.03 | +150.00% | 0.01 | 1 | 36 | 0.91 | 0.05 | 0.06 | -0.01 | 11/6/2026 | 11/6/2026 4:00:14 PM EST |
| 25.50 | 0.00 | 0.03 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.02 | 0.03 | -0.01 | 11/4/2026 | 11/6/2026 4:00:14 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.82 | 0.01 | 0.02 | 0.00 | 11/2/2026 | 11/6/2026 4:00:14 PM EST |
| 26.50 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 2.10 | 0.01 | 0.01 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.80 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:14 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.22 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/6/2026 4:00:14 PM EST |
| 28.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.38 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 4:00:14 PM EST |
| 28.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/6/2026 4:00:14 PM EST |
| 29.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 32.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 33.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 34.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 35.00 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:14 PM EST |
| 17.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:14 PM EST |
| 18.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:14 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 42 | 0.71 | -0.01 | 0.03 | 0.00 | 11/6/2026 | 11/6/2026 4:00:14 PM EST |
| 19.50 | 0.01 | 0.07 | 0.04 | 0.10 | -0.27 | -72.98% | 0.00 | 6 | 25 | 0.57 | -0.03 | 0.05 | -0.01 | 11/6/2026 | 11/6/2026 4:00:14 PM EST |
| 20.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.11 | -57.90% | 0.00 | 3 | 23 | 0.51 | -0.07 | 0.09 | -0.02 | 11/6/2026 | 11/6/2026 4:00:14 PM EST |
| 20.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.17 | -56.67% | 0.01 | 3 | 109 | 0.56 | -0.13 | 0.13 | -0.02 | 11/6/2026 | 11/6/2026 4:00:14 PM EST |
| 21.00 | 0.17 | 0.24 | 0.21 | 0.20 | -0.34 | -62.97% | 0.01 | 2 | 302 | 0.54 | -0.21 | 0.18 | -0.03 | 11/6/2026 | 11/6/2026 4:00:14 PM EST |
| 21.50 | 0.21 | 0.39 | 0.30 | 0.36 | -0.27 | -42.86% | 0.01 | 146 | 19 | 0.49 | -0.31 | 0.22 | -0.04 | 11/6/2026 | 11/6/2026 4:00:14 PM EST |
| 22.00 | 0.48 | 0.59 | 0.54 | 0.54 | -0.52 | -49.06% | 0.02 | 58 | 25 | 0.53 | -0.43 | 0.25 | -0.04 | 11/6/2026 | 11/6/2026 4:00:14 PM EST |
| 22.50 | 0.54 | 1.29 | 0.92 | 0.85 | -0.37 | -30.33% | 0.04 | 65 | 5 | 0.63 | -0.55 | 0.25 | -0.04 | 11/6/2026 | 11/6/2026 4:00:14 PM EST |
| 23.00 | 0.63 | 1.17 | 0.90 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.55 | -0.67 | 0.23 | -0.04 | 11/5/2026 | 11/6/2026 4:00:14 PM EST |
| 23.50 | 1.30 | 1.95 | 1.63 | 1.70 | -0.90 | -34.62% | 0.07 | 1 | 10 | 0.94 | -0.78 | 0.19 | -0.03 | 11/6/2026 | 11/6/2026 4:00:14 PM EST |
| 24.00 | 1.57 | 3.50 | 2.54 | 2.01 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.96 | -0.87 | 0.14 | -0.02 | 10/23/2026 | 11/6/2026 4:00:14 PM EST |
| 24.50 | 2.00 | 3.70 | 2.85 | 2.41 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.84 | -0.92 | 0.09 | -0.01 | 10/23/2026 | 11/6/2026 4:00:14 PM EST |
| 25.00 | 2.25 | 4.45 | 3.35 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 18 | 2.18 | -0.95 | 0.06 | -0.01 | 11/2/2026 | 11/6/2026 4:00:14 PM EST |
| 25.50 | 2.42 | 4.80 | 3.61 | 3.47 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.17 | -0.98 | 0.03 | -0.01 | 10/23/2026 | 11/6/2026 4:00:14 PM EST |
| 26.00 | 2.63 | 5.35 | 3.99 | % | 0.15 | 0 | 0 | 2.33 | -0.99 | 0.02 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 26.50 | 3.80 | 6.05 | 4.93 | % | 0.19 | 0 | 0 | 2.61 | -0.99 | 0.01 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 27.00 | 3.95 | 6.45 | 5.20 | 7.32 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:14 PM EST |
| 27.50 | 4.95 | 6.95 | 5.95 | % | 0.22 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 28.00 | 5.55 | 7.55 | 6.55 | 5.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/6/2026 4:00:14 PM EST |
| 28.50 | 6.05 | 7.90 | 6.98 | % | 0.24 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 29.00 | 6.05 | 8.55 | 7.30 | 8.56 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:14 PM EST |
| 29.50 | 6.85 | 8.90 | 7.88 | 8.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:14 PM EST |
| 30.00 | 7.55 | 9.40 | 8.48 | % | 0.28 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 30.50 | 8.10 | 9.60 | 8.85 | % | 0.29 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 31.00 | 8.65 | 10.30 | 9.48 | 9.70 | +0.21 | +2.22% | 0.31 | 2 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:14 PM EST |
| 31.50 | 8.95 | 10.85 | 9.90 | % | 0.31 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 32.00 | 9.45 | 11.40 | 10.43 | % | 0.33 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 32.50 | 8.95 | 12.05 | 10.50 | 12.03 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:14 PM EST |
| 33.00 | 10.35 | 12.55 | 11.45 | % | 0.35 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:14 PM EST | |||
| 34.00 | 11.45 | 13.55 | 12.50 | 12.77 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:14 PM EST |
| 35.00 | 12.45 | 14.55 | 13.50 | 14.74 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:14 PM EST |