Options Chain for KINROSS GOLD CORP COM (KGC) - $22.98 as of 10/28/2026 8:21:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.15 | 11.40 | 10.28 | % | 0.79 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 14.00 | 8.00 | 10.40 | 9.20 | % | 0.66 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 15.00 | 6.65 | 9.40 | 8.03 | % | 0.54 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 16.00 | 5.75 | 8.40 | 7.08 | 7.80 | 0.00 | 0.00% | 0.44 | 0 | 4 | 3.27 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 4:00:09 PM EST |
| 17.00 | 5.20 | 7.20 | 6.20 | % | 0.36 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 18.00 | 3.65 | 6.20 | 4.93 | 4.36 | 0.00 | 0.00% | 0.27 | 0 | 15 | 2.57 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:09 PM EST |
| 19.00 | 2.87 | 5.20 | 4.04 | % | 0.21 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 19.50 | 2.21 | 4.75 | 3.48 | % | 0.18 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 20.00 | 1.77 | 4.25 | 3.01 | 2.53 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.96 | 0.99 | 0.08 | 0.00 | 10/23/2026 | 10/28/2026 4:00:09 PM EST |
| 20.50 | 1.31 | 3.80 | 2.56 | % | 0.12 | 0 | 0 | 1.84 | 0.91 | 0.11 | -0.01 | 10/28/2026 4:00:09 PM EST | |||
| 21.00 | 1.00 | 3.60 | 2.30 | 2.06 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.91 | 0.85 | 0.14 | -0.02 | 10/27/2026 | 10/28/2026 4:00:09 PM EST |
| 21.50 | 0.52 | 2.58 | 1.55 | % | 0.07 | 0 | 0 | 1.34 | 0.78 | 0.17 | -0.02 | 10/28/2026 4:00:09 PM EST | |||
| 22.00 | 0.92 | 1.62 | 1.27 | 1.20 | -0.20 | -14.29% | 0.06 | 1 | 11 | 0.70 | 0.69 | 0.19 | -0.03 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 22.50 | 0.94 | 1.17 | 1.06 | 1.02 | +0.19 | +22.90% | 0.05 | 10 | 21 | 0.60 | 0.60 | 0.20 | -0.04 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 23.00 | 0.60 | 0.83 | 0.72 | 0.72 | -0.06 | -7.70% | 0.03 | 8 | 20 | 0.54 | 0.49 | 0.20 | -0.04 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 23.50 | 0.39 | 0.83 | 0.61 | 0.52 | -0.04 | -7.15% | 0.03 | 5 | 78 | 0.61 | 0.40 | 0.19 | -0.04 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 24.00 | 0.23 | 0.50 | 0.37 | 0.36 | -0.04 | -10.00% | 0.02 | 3 | 99 | 0.55 | 0.31 | 0.17 | -0.03 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 24.50 | 0.22 | 0.29 | 0.26 | 0.25 | -0.02 | -7.41% | 0.01 | 12 | 77 | 0.55 | 0.24 | 0.14 | -0.03 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 25.00 | 0.03 | 0.25 | 0.14 | 0.14 | -0.05 | -26.32% | 0.01 | 12 | 122 | 0.50 | 0.18 | 0.12 | -0.03 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 25.50 | 0.01 | 0.30 | 0.16 | 0.27 | -0.13 | -32.50% | 0.01 | 10 | 21 | 0.56 | 0.13 | 0.09 | -0.02 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.07 | 0.08 | 0.07 | -0.02 | 10/20/2026 | 10/28/2026 4:00:09 PM EST |
| 26.50 | 0.01 | 0.26 | 0.14 | 0.04 | -0.28 | -87.50% | 0.01 | 10 | 5 | 0.52 | 0.06 | 0.05 | -0.01 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 50 | 84 | 0.79 | 0.04 | 0.04 | -0.01 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 27.50 | 0.01 | 0.23 | 0.12 | 0.02 | -0.13 | -86.67% | 0.00 | 4 | 6 | 0.58 | 0.03 | 0.03 | -0.01 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 28.00 | 0.00 | 2.14 | 1.07 | 0.04 | -0.08 | -66.67% | 0.04 | 2 | 3 | 2.70 | 0.01 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 20 | 2.78 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 4:00:09 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.86 | 0.00 | 0.01 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 29.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 30.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 31.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 32.50 | 0.00 | 0.48 | 0.24 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 4:00:09 PM EST |
| 33.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 34.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 16.00 | 0.00 | 1.60 | 0.80 | % | 0.05 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 18.00 | 0.00 | 0.24 | 0.12 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/28/2026 4:00:09 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 19.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.31 | 0.16 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.92 | -0.01 | 0.08 | 0.00 | 10/8/2026 | 10/28/2026 4:00:09 PM EST |
| 20.50 | 0.03 | 0.29 | 0.16 | 0.03 | -0.09 | -75.00% | 0.01 | 6 | 15 | 0.61 | -0.09 | 0.11 | -0.01 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 21.00 | 0.11 | 0.18 | 0.15 | 0.15 | -0.24 | -61.54% | 0.01 | 23 | 37 | 0.52 | -0.15 | 0.14 | -0.02 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 21.50 | 0.15 | 0.50 | 0.33 | 0.25 | -0.06 | -19.36% | 0.02 | 2 | 3 | 0.60 | -0.22 | 0.17 | -0.02 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 22.00 | 0.30 | 0.58 | 0.44 | 0.45 | 0.00 | 0.00% | 0.02 | 13 | 222 | 0.56 | -0.31 | 0.19 | -0.03 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 22.50 | 0.35 | 0.96 | 0.66 | 0.79 | -0.07 | -8.14% | 0.03 | 3 | 30 | 0.57 | -0.40 | 0.20 | -0.04 | 10/28/2026 | 10/28/2026 4:00:09 PM EST |
| 23.00 | 0.61 | 1.25 | 0.93 | 0.89 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.58 | -0.51 | 0.20 | -0.04 | 10/27/2026 | 10/28/2026 4:00:09 PM EST |
| 23.50 | 0.60 | 2.06 | 1.33 | 1.16 | 0.00 | 0.00% | 0.06 | 0 | 54 | 1.15 | -0.60 | 0.19 | -0.04 | 10/27/2026 | 10/28/2026 4:00:09 PM EST |
| 24.00 | 0.98 | 2.71 | 1.85 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.39 | -0.69 | 0.17 | -0.03 | 10/27/2026 | 10/28/2026 4:00:09 PM EST |
| 24.50 | 1.39 | 3.35 | 2.37 | 1.88 | 0.00 | 0.00% | 0.10 | 0 | 54 | 1.61 | -0.76 | 0.14 | -0.03 | 10/27/2026 | 10/28/2026 4:00:09 PM EST |
| 25.00 | 1.66 | 3.65 | 2.66 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.58 | -0.82 | 0.12 | -0.03 | 10/20/2026 | 10/28/2026 4:00:09 PM EST |
| 25.50 | 1.43 | 3.85 | 2.64 | 2.99 | 0.00 | 0.00% | 0.10 | 0 | 13 | 1.47 | -0.87 | 0.09 | -0.02 | 10/14/2026 | 10/28/2026 4:00:09 PM EST |
| 26.00 | 2.35 | 4.30 | 3.33 | 3.15 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.61 | -0.92 | 0.07 | -0.02 | 10/7/2026 | 10/28/2026 4:00:09 PM EST |
| 26.50 | 2.85 | 4.75 | 3.80 | % | 0.14 | 0 | 0 | 1.70 | -0.94 | 0.05 | -0.01 | 10/28/2026 4:00:09 PM EST | |||
| 27.00 | 3.45 | 5.35 | 4.40 | 4.17 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.75 | -0.96 | 0.04 | -0.01 | 10/27/2026 | 10/28/2026 4:00:09 PM EST |
| 27.50 | 4.00 | 5.90 | 4.95 | 5.38 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.88 | -0.97 | 0.03 | -0.01 | 10/14/2026 | 10/28/2026 4:00:09 PM EST |
| 28.00 | 3.95 | 6.40 | 5.18 | % | 0.18 | 0 | 0 | 1.96 | -0.99 | 0.02 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 28.50 | 5.00 | 6.90 | 5.95 | % | 0.21 | 0 | 0 | 2.04 | -0.99 | 0.01 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 29.00 | 5.35 | 7.40 | 6.38 | % | 0.22 | 0 | 0 | 2.12 | -1.00 | 0.01 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 29.50 | 5.50 | 7.85 | 6.68 | % | 0.23 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 30.00 | 6.35 | 8.55 | 7.45 | % | 0.25 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 30.50 | 6.85 | 9.05 | 7.95 | % | 0.26 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 31.00 | 7.35 | 9.55 | 8.45 | % | 0.27 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 31.50 | 7.65 | 10.10 | 8.88 | % | 0.28 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 32.00 | 8.40 | 10.60 | 9.50 | 8.89 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 4:00:09 PM EST |
| 32.50 | 8.50 | 10.95 | 9.73 | % | 0.30 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 33.00 | 9.20 | 11.60 | 10.40 | % | 0.32 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 34.00 | 10.00 | 12.60 | 11.30 | % | 0.33 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST | |||
| 35.00 | 11.00 | 13.60 | 12.30 | % | 0.35 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:09 PM EST |