Options Chain for KINROSS GOLD CORP COM (KGC) - $28.55 as of 12/12/2025 9:44:47 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 | 14.45 | 17.75 | 16.10 | 12.99 | 0.00 | 0.00% | 1.24 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 4:00:05 PM EST |
| 14.00 | 13.25 | 16.00 | 14.63 | % | 1.05 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 15.00 | 12.00 | 15.25 | 13.63 | 9.35 | 0.00 | 0.00% | 0.91 | 0 | 6 | 3.67 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:05 PM EST |
| 16.00 | 11.45 | 14.00 | 12.73 | 11.43 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 4:00:05 PM EST |
| 17.00 | 10.45 | 12.85 | 11.65 | 7.99 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 4:00:05 PM EST |
| 18.00 | 9.50 | 12.00 | 10.75 | 9.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 4:00:05 PM EST |
| 18.50 | 9.00 | 11.50 | 10.25 | % | 0.55 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 19.00 | 8.25 | 10.20 | 9.23 | 7.50 | 0.00 | 0.00% | 0.49 | 0 | 11 | 2.56 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 4:00:05 PM EST |
| 19.50 | 8.00 | 10.50 | 9.25 | % | 0.47 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 20.00 | 7.25 | 10.00 | 8.63 | 7.05 | 0.00 | 0.00% | 0.43 | 0 | 47 | 2.32 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:05 PM EST |
| 20.50 | 6.95 | 9.50 | 8.23 | % | 0.40 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 21.00 | 6.50 | 9.00 | 7.75 | 6.13 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.90 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:05 PM EST |
| 21.50 | 6.00 | 8.55 | 7.28 | % | 0.34 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 22.00 | 5.95 | 7.95 | 6.95 | 5.07 | 0.00 | 0.00% | 0.32 | 0 | 291 | 1.86 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:05 PM EST |
| 22.50 | 5.10 | 7.55 | 6.33 | 4.03 | 0.00 | 0.00% | 0.28 | 0 | 19 | 1.75 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 4:00:05 PM EST |
| 23.00 | 4.95 | 6.95 | 5.95 | 5.67 | 0.00 | 0.00% | 0.26 | 0 | 189 | 1.24 | 1.00 | 0.01 | 0.00 | 12/11/2025 | 12/11/2025 4:00:05 PM EST |
| 23.50 | 4.00 | 6.55 | 5.28 | % | 0.22 | 0 | 0 | 1.53 | 0.99 | 0.01 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 24.00 | 4.20 | 5.20 | 4.70 | 5.00 | +0.40 | +8.70% | 0.20 | 5 | 1,417 | 1.22 | 0.98 | 0.02 | -0.01 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 24.50 | 3.05 | 4.80 | 3.93 | 1.98 | 0.00 | 0.00% | 0.16 | 0 | 53 | 1.22 | 0.97 | 0.03 | -0.02 | 11/24/2025 | 12/11/2025 4:00:05 PM EST |
| 25.00 | 3.85 | 4.15 | 4.00 | 4.17 | +0.35 | +9.17% | 0.16 | 50 | 1,127 | 1.03 | 0.94 | 0.05 | -0.02 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 25.50 | 2.29 | 4.55 | 3.42 | 1.78 | 0.00 | 0.00% | 0.13 | 0 | 77 | 1.01 | 0.91 | 0.06 | -0.03 | 12/10/2025 | 12/11/2025 4:00:05 PM EST |
| 26.00 | 2.86 | 3.15 | 3.01 | 3.00 | +0.10 | +3.45% | 0.12 | 2 | 839 | 0.56 | 0.88 | 0.08 | -0.03 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 26.50 | 1.78 | 3.00 | 2.39 | 2.43 | 0.00 | 0.00% | 0.09 | 0 | 70 | 0.86 | 0.84 | 0.11 | -0.04 | 12/11/2025 | 12/11/2025 4:00:05 PM EST |
| 27.00 | 2.01 | 2.38 | 2.20 | 2.24 | +0.41 | +22.41% | 0.08 | 42 | 2,576 | 0.49 | 0.78 | 0.13 | -0.04 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 27.50 | 1.50 | 2.00 | 1.75 | 1.70 | +0.26 | +18.06% | 0.06 | 1 | 231 | 0.51 | 0.71 | 0.16 | -0.05 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 28.00 | 1.23 | 1.59 | 1.41 | 1.50 | +0.30 | +25.00% | 0.05 | 5 | 1,067 | 0.48 | 0.63 | 0.18 | -0.05 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 28.50 | 0.86 | 1.30 | 1.08 | 1.15 | +0.23 | +25.00% | 0.04 | 1 | 542 | 0.50 | 0.53 | 0.19 | -0.05 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 29.00 | 0.71 | 0.90 | 0.81 | 0.85 | +0.21 | +32.82% | 0.03 | 31 | 876 | 0.51 | 0.44 | 0.19 | -0.05 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 29.50 | 0.51 | 0.87 | 0.69 | 0.56 | +0.02 | +3.71% | 0.02 | 13 | 242 | 0.47 | 0.35 | 0.17 | -0.05 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 30.00 | 0.37 | 0.48 | 0.43 | 0.46 | +0.09 | +24.33% | 0.01 | 19 | 991 | 0.52 | 0.28 | 0.15 | -0.05 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 30.50 | 0.26 | 0.35 | 0.31 | 0.30 | +0.01 | +3.45% | 0.01 | 14 | 27 | 0.50 | 0.22 | 0.13 | -0.04 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 31.00 | 0.18 | 0.44 | 0.31 | 0.22 | +0.03 | +15.79% | 0.01 | 52 | 307 | 0.52 | 0.17 | 0.11 | -0.04 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 32.00 | 0.03 | 0.35 | 0.19 | 0.24 | +0.14 | +140.00% | 0.01 | 3 | 314 | 0.56 | 0.10 | 0.07 | -0.03 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 33.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 12 | 144 | 0.62 | 0.05 | 0.04 | -0.02 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.82 | 0.02 | 0.02 | -0.01 | 11/5/2025 | 12/11/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.07 | 0.01 | 0.01 | 0.00 | 12/2/2025 | 12/11/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:05 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 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.80 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:05 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.62 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 4:00:05 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 483 | 1.17 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 331 | 1.28 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.15 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:05 PM EST |
| 22.00 | 0.02 | 0.20 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,279 | 0.85 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.69 | 0.35 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 323 | 1.20 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 12/11/2025 4:00:05 PM EST |
| 23.50 | 0.00 | 0.57 | 0.29 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.65 | -0.01 | 0.01 | 0.00 | 11/26/2025 | 12/11/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,253 | 0.81 | -0.02 | 0.02 | -0.01 | 12/11/2025 | 12/11/2025 4:00:05 PM EST |
| 24.50 | 0.00 | 0.54 | 0.27 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.67 | -0.03 | 0.03 | -0.02 | 12/10/2025 | 12/11/2025 4:00:05 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.30 | +0.22 | +275.00% | 0.01 | 1 | 1,490 | 0.61 | -0.06 | 0.05 | -0.02 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 25.50 | 0.05 | 0.14 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.54 | -0.09 | 0.06 | -0.03 | 12/11/2025 | 12/11/2025 4:00:05 PM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.02 | -14.29% | 0.01 | 8 | 1,400 | 0.53 | -0.12 | 0.08 | -0.03 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 26.50 | 0.09 | 0.34 | 0.22 | 0.12 | -0.04 | -25.00% | 0.01 | 4 | 61 | 0.52 | -0.16 | 0.11 | -0.04 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 27.00 | 0.14 | 0.50 | 0.32 | 0.18 | -0.10 | -35.72% | 0.01 | 3 | 529 | 0.52 | -0.22 | 0.13 | -0.04 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 27.50 | 0.23 | 0.35 | 0.29 | 0.31 | -0.09 | -22.50% | 0.01 | 7 | 155 | 0.52 | -0.29 | 0.16 | -0.05 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 28.00 | 0.21 | 1.03 | 0.62 | 0.45 | -0.10 | -18.19% | 0.02 | 1 | 150 | 0.39 | -0.37 | 0.18 | -0.05 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 28.50 | 0.29 | 0.70 | 0.50 | 0.54 | -0.26 | -32.50% | 0.02 | 2 | 45 | 0.52 | -0.47 | 0.19 | -0.05 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 29.00 | 0.71 | 0.90 | 0.81 | 0.74 | -0.41 | -35.66% | 0.03 | 10 | 27 | 0.53 | -0.56 | 0.19 | -0.05 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 29.50 | 0.73 | 1.88 | 1.31 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.46 | -0.65 | 0.17 | -0.05 | 12/2/2025 | 12/11/2025 4:00:05 PM EST |
| 30.00 | 1.22 | 2.25 | 1.74 | 1.68 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.60 | -0.72 | 0.15 | -0.05 | 12/11/2025 | 12/11/2025 4:00:05 PM EST |
| 30.50 | 1.49 | 2.64 | 2.07 | % | 0.07 | 0 | 0 | 0.64 | -0.78 | 0.13 | -0.04 | 12/11/2025 4:00:05 PM EST | |||
| 31.00 | 2.00 | 3.60 | 2.80 | 4.23 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.43 | -0.83 | 0.11 | -0.04 | 12/8/2025 | 12/11/2025 4:00:05 PM EST |
| 32.00 | 1.88 | 4.20 | 3.04 | % | 0.10 | 0 | 0 | 1.52 | -0.90 | 0.07 | -0.03 | 12/11/2025 4:00:05 PM EST | |||
| 33.00 | 3.00 | 5.15 | 4.08 | 6.43 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.65 | -0.95 | 0.04 | -0.02 | 12/4/2025 | 12/11/2025 4:00:05 PM EST |
| 34.00 | 4.00 | 6.55 | 5.28 | % | 0.16 | 0 | 0 | 1.80 | -0.98 | 0.02 | -0.01 | 12/11/2025 4:00:05 PM EST | |||
| 35.00 | 5.80 | 7.65 | 6.73 | 6.10 | -0.19 | -3.03% | 0.19 | 2 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 12/12/2025 | 12/11/2025 4:00:05 PM EST |
| 36.00 | 6.00 | 8.55 | 7.28 | 8.67 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:05 PM EST |