Options Chain for KINROSS GOLD CORP COM (KGC) - $30.04 as of 8/20/2026 5:51:30 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 | 14.90 | 18.70 | 16.80 | 13.10 | 0.00 | 0.00% | 1.12 | 0 | 9 | 1.73 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:10 PM EST |
| 16.00 | 13.90 | 17.75 | 15.83 | 10.89 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.62 | 0.99 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 4:00:10 PM EST |
| 17.00 | 12.95 | 16.75 | 14.85 | % | 0.87 | 0 | 0 | 1.51 | 0.99 | 0.00 | 0.00 | 8/20/2026 4:00:10 PM EST | |||
| 18.00 | 12.00 | 15.40 | 13.70 | % | 0.76 | 0 | 0 | 1.34 | 0.98 | 0.00 | 0.00 | 8/20/2026 4:00:10 PM EST | |||
| 19.00 | 11.00 | 13.55 | 12.28 | % | 0.65 | 0 | 0 | 0.96 | 0.97 | 0.01 | -0.01 | 8/20/2026 4:00:10 PM EST | |||
| 20.00 | 10.10 | 12.60 | 11.35 | 8.48 | 0.00 | 0.00% | 0.57 | 0 | 72 | 0.90 | 0.96 | 0.01 | -0.01 | 8/17/2026 | 8/20/2026 4:00:10 PM EST |
| 21.00 | 9.45 | 11.70 | 10.58 | 5.13 | 0.00 | 0.00% | 0.50 | 0 | 18 | 0.86 | 0.94 | 0.01 | -0.01 | 8/5/2026 | 8/20/2026 4:00:10 PM EST |
| 22.00 | 8.70 | 10.30 | 9.50 | 9.77 | +1.33 | +15.76% | 0.43 | 1 | 46 | 0.58 | 0.92 | 0.02 | -0.01 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 23.00 | 8.60 | 9.80 | 9.20 | 8.40 | +0.90 | +12.00% | 0.40 | 12 | 154 | 0.74 | 0.90 | 0.02 | -0.01 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 24.00 | 7.00 | 8.40 | 7.70 | 8.16 | +1.41 | +20.89% | 0.32 | 1 | 661 | 0.56 | 0.87 | 0.02 | -0.01 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 25.00 | 6.30 | 7.65 | 6.98 | 7.35 | +1.20 | +19.52% | 0.28 | 31 | 861 | 0.56 | 0.84 | 0.03 | -0.01 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 26.00 | 6.45 | 6.85 | 6.65 | 6.55 | +1.20 | +22.43% | 0.26 | 10 | 255 | 0.53 | 0.81 | 0.03 | -0.02 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 27.00 | 5.35 | 6.15 | 5.75 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 253 | 0.48 | 0.77 | 0.04 | -0.02 | 8/19/2026 | 8/20/2026 4:00:10 PM EST |
| 28.00 | 5.15 | 5.65 | 5.40 | 5.24 | +1.19 | +29.39% | 0.19 | 50 | 4,372 | 0.55 | 0.73 | 0.04 | -0.02 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 29.00 | 4.50 | 4.85 | 4.68 | 4.70 | +1.05 | +28.77% | 0.16 | 67 | 431 | 0.53 | 0.68 | 0.04 | -0.02 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 30.00 | 4.10 | 4.30 | 4.20 | 4.20 | +1.10 | +35.49% | 0.14 | 120 | 787 | 0.54 | 0.63 | 0.05 | -0.02 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 31.00 | 3.50 | 3.80 | 3.65 | 3.60 | +1.06 | +41.74% | 0.12 | 126 | 252 | 0.54 | 0.59 | 0.05 | -0.02 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 32.00 | 3.10 | 3.55 | 3.33 | 3.28 | +1.16 | +54.72% | 0.10 | 87 | 389 | 0.55 | 0.54 | 0.05 | -0.02 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 33.00 | 2.68 | 3.00 | 2.84 | 2.77 | +1.27 | +84.67% | 0.09 | 9 | 1,055 | 0.54 | 0.49 | 0.05 | -0.02 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 34.00 | 2.32 | 2.76 | 2.54 | 2.50 | +0.92 | +58.23% | 0.07 | 10 | 149 | 0.55 | 0.45 | 0.05 | -0.02 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 35.00 | 2.06 | 2.32 | 2.19 | 2.20 | +0.77 | +53.85% | 0.06 | 64 | 1,564 | 0.54 | 0.41 | 0.05 | -0.02 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 36.00 | 1.61 | 2.10 | 1.86 | 1.90 | +0.64 | +50.80% | 0.05 | 56 | 3,439 | 0.54 | 0.37 | 0.04 | -0.02 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 37.00 | 1.50 | 1.99 | 1.75 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 157 | 0.56 | 0.33 | 0.04 | -0.02 | 8/19/2026 | 8/20/2026 4:00:10 PM EST |
| 38.00 | 1.35 | 1.64 | 1.50 | 1.40 | +0.68 | +94.45% | 0.04 | 16 | 118 | 0.56 | 0.30 | 0.04 | -0.02 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 39.00 | 1.14 | 1.55 | 1.35 | 1.30 | +0.70 | +116.67% | 0.03 | 14 | 80 | 0.57 | 0.27 | 0.04 | -0.02 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 40.00 | 1.12 | 1.20 | 1.16 | 1.20 | +0.90 | +300.00% | 0.03 | 6,065 | 1,917 | 0.57 | 0.25 | 0.04 | -0.02 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 45.00 | 0.33 | 0.82 | 0.58 | 0.59 | +0.39 | +195.00% | 0.01 | 13 | 222 | 0.57 | 0.16 | 0.03 | -0.01 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 0.57 | 0.29 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.68 | 0.09 | 0.02 | -0.01 | 7/1/2026 | 8/20/2026 4:00:10 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 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/20/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.98 | -0.01 | 0.00 | 0.00 | 7/29/2026 | 8/20/2026 4:00:10 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.24 | -0.01 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:10 PM EST |
| 18.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 277 | 1.04 | -0.02 | 0.00 | 0.00 | 8/6/2026 | 8/20/2026 4:00:10 PM EST |
| 19.00 | 0.01 | 1.68 | 0.85 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.82 | -0.03 | 0.01 | -0.01 | 8/19/2026 | 8/20/2026 4:00:10 PM EST |
| 20.00 | 0.08 | 0.30 | 0.19 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.58 | -0.04 | 0.01 | -0.01 | 8/17/2026 | 8/20/2026 4:00:10 PM EST |
| 21.00 | 0.03 | 0.45 | 0.24 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2,103 | 0.53 | -0.06 | 0.01 | -0.01 | 8/14/2026 | 8/20/2026 4:00:10 PM EST |
| 22.00 | 0.14 | 0.67 | 0.41 | 0.33 | -0.09 | -21.43% | 0.02 | 51 | 1,005 | 0.57 | -0.08 | 0.02 | -0.01 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 23.00 | 0.18 | 0.74 | 0.46 | 0.45 | -0.11 | -19.65% | 0.02 | 2 | 1,840 | 0.54 | -0.10 | 0.02 | -0.01 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 24.00 | 0.31 | 0.86 | 0.59 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 240 | 0.53 | -0.13 | 0.02 | -0.01 | 8/12/2026 | 8/20/2026 4:00:10 PM EST |
| 25.00 | 0.67 | 0.87 | 0.77 | 0.84 | -0.15 | -15.16% | 0.03 | 1 | 2,721 | 0.53 | -0.16 | 0.03 | -0.01 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 26.00 | 0.76 | 1.14 | 0.95 | 2.23 | 0.00 | 0.00% | 0.04 | 0 | 581 | 0.52 | -0.19 | 0.03 | -0.02 | 8/12/2026 | 8/20/2026 4:00:10 PM EST |
| 27.00 | 1.17 | 1.38 | 1.28 | 1.33 | -0.22 | -14.20% | 0.05 | 903 | 145 | 0.53 | -0.23 | 0.04 | -0.02 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 28.00 | 1.50 | 1.73 | 1.62 | 1.72 | -0.28 | -14.00% | 0.06 | 20 | 158 | 0.53 | -0.27 | 0.04 | -0.02 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 29.00 | 1.78 | 2.15 | 1.97 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 76 | 0.52 | -0.32 | 0.04 | -0.02 | 8/19/2026 | 8/20/2026 4:00:10 PM EST |
| 30.00 | 2.25 | 2.59 | 2.42 | 5.27 | 0.00 | 0.00% | 0.08 | 0 | 281 | 0.52 | -0.37 | 0.05 | -0.02 | 8/6/2026 | 8/20/2026 4:00:10 PM EST |
| 31.00 | 2.61 | 3.05 | 2.83 | 3.00 | -2.09 | -41.07% | 0.09 | 1 | 23 | 0.51 | -0.41 | 0.05 | -0.02 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 32.00 | 2.91 | 3.65 | 3.28 | 3.58 | -0.52 | -12.69% | 0.10 | 10 | 14 | 0.49 | -0.46 | 0.05 | -0.02 | 8/20/2026 | 8/20/2026 4:00:10 PM EST |
| 33.00 | 3.50 | 4.25 | 3.88 | 9.40 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.49 | -0.51 | 0.05 | -0.02 | 7/22/2026 | 8/20/2026 4:00:10 PM EST |
| 34.00 | 3.80 | 5.05 | 4.43 | 11.11 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.48 | -0.55 | 0.05 | -0.02 | 7/21/2026 | 8/20/2026 4:00:10 PM EST |
| 35.00 | 4.90 | 5.55 | 5.23 | 10.95 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.50 | -0.59 | 0.05 | -0.02 | 8/5/2026 | 8/20/2026 4:00:10 PM EST |
| 36.00 | 6.00 | 6.30 | 6.15 | 13.10 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.53 | -0.63 | 0.04 | -0.02 | 8/4/2026 | 8/20/2026 4:00:10 PM EST |
| 37.00 | 6.65 | 7.20 | 6.93 | 12.82 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.54 | -0.67 | 0.04 | -0.02 | 7/2/2026 | 8/20/2026 4:00:10 PM EST |
| 38.00 | 7.45 | 8.05 | 7.75 | 10.66 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.55 | -0.70 | 0.04 | -0.02 | 5/21/2026 | 8/20/2026 4:00:10 PM EST |
| 39.00 | 7.65 | 10.00 | 8.83 | % | 0.23 | 0 | 0 | 0.57 | -0.73 | 0.04 | -0.02 | 8/20/2026 4:00:10 PM EST | |||
| 40.00 | 9.20 | 10.65 | 9.93 | 10.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.65 | -0.75 | 0.04 | -0.02 | 4/28/2026 | 8/20/2026 4:00:10 PM EST |
| 45.00 | 13.70 | 15.45 | 14.58 | % | 0.32 | 0 | 0 | 0.71 | -0.84 | 0.03 | -0.01 | 8/20/2026 4:00:10 PM EST | |||
| 50.00 | 18.00 | 20.30 | 19.15 | 23.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.05 | -0.91 | 0.02 | -0.01 | 6/18/2026 | 8/20/2026 4:00:10 PM EST |