Options Chain for KINROSS GOLD CORP COM (KGC) - $21.60 as of 11/5/2026 7:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.50 | 3.40 | 7.20 | 5.30 | % | 0.32 | 0 | 0 | 1.48 | 0.90 | 0.03 | -0.01 | 11/5/2026 4:00:11 PM EST | |||
| 17.00 | 2.86 | 6.75 | 4.81 | % | 0.28 | 0 | 0 | 1.41 | 0.88 | 0.04 | -0.01 | 11/5/2026 4:00:11 PM EST | |||
| 17.50 | 2.42 | 6.35 | 4.39 | % | 0.25 | 0 | 0 | 1.37 | 0.85 | 0.04 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 18.00 | 2.00 | 5.95 | 3.98 | % | 0.22 | 0 | 0 | 1.32 | 0.83 | 0.05 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 18.50 | 1.59 | 5.55 | 3.57 | % | 0.19 | 0 | 0 | 1.27 | 0.79 | 0.06 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 19.00 | 1.25 | 5.15 | 3.20 | % | 0.17 | 0 | 0 | 1.22 | 0.76 | 0.06 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 19.50 | 0.82 | 4.80 | 2.81 | % | 0.14 | 0 | 0 | 1.19 | 0.73 | 0.07 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 20.00 | 0.47 | 4.15 | 2.31 | % | 0.12 | 0 | 0 | 1.05 | 0.69 | 0.07 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 20.50 | 0.27 | 3.85 | 2.06 | % | 0.10 | 0 | 0 | 1.03 | 0.65 | 0.07 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 21.00 | 0.11 | 3.85 | 1.98 | % | 0.09 | 0 | 0 | 1.11 | 0.62 | 0.08 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 21.50 | 1.25 | 3.55 | 2.40 | 1.60 | % | 0.11 | 1 | 0 | 0.71 | 0.58 | 0.08 | -0.02 | 11/5/2026 | 11/5/2026 4:00:11 PM EST | |
| 22.00 | 0.01 | 3.35 | 1.68 | % | 0.08 | 0 | 0 | 0.55 | 0.54 | 0.08 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 22.50 | 0.01 | 3.15 | 1.58 | % | 0.07 | 0 | 0 | 0.56 | 0.50 | 0.08 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 23.00 | 0.01 | 2.99 | 1.50 | % | 0.07 | 0 | 0 | 0.58 | 0.46 | 0.08 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 23.50 | 0.01 | 2.85 | 1.43 | % | 0.06 | 0 | 0 | 0.60 | 0.43 | 0.08 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 24.00 | 0.01 | 2.74 | 1.38 | % | 0.06 | 0 | 0 | 0.62 | 0.39 | 0.08 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 24.50 | 0.01 | 2.64 | 1.33 | % | 0.05 | 0 | 0 | 0.65 | 0.36 | 0.07 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 25.00 | 0.01 | 2.56 | 1.29 | % | 0.05 | 0 | 0 | 0.67 | 0.33 | 0.07 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 25.50 | 0.01 | 2.44 | 1.23 | % | 0.05 | 0 | 0 | 0.68 | 0.30 | 0.07 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 26.00 | 0.01 | 2.42 | 1.22 | % | 0.05 | 0 | 0 | 0.71 | 0.27 | 0.06 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 26.50 | 0.01 | 2.37 | 1.19 | % | 0.04 | 0 | 0 | 0.74 | 0.25 | 0.06 | -0.02 | 11/5/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.50 | 0.00 | 2.24 | 1.12 | % | 0.07 | 0 | 0 | 1.62 | -0.10 | 0.03 | -0.01 | 11/5/2026 4:00:11 PM EST | |||
| 17.00 | 0.00 | 2.28 | 1.14 | % | 0.07 | 0 | 0 | 1.54 | -0.12 | 0.04 | -0.01 | 11/5/2026 4:00:11 PM EST | |||
| 17.50 | 0.00 | 2.34 | 1.17 | % | 0.07 | 0 | 0 | 1.48 | -0.15 | 0.04 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 18.00 | 0.00 | 2.44 | 1.22 | % | 0.07 | 0 | 0 | 1.43 | -0.17 | 0.05 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 18.50 | 0.01 | 2.53 | 1.27 | % | 0.07 | 0 | 0 | 0.80 | -0.21 | 0.06 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 19.00 | 0.01 | 2.58 | 1.30 | % | 0.07 | 0 | 0 | 0.75 | -0.24 | 0.06 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 19.50 | 0.01 | 2.69 | 1.35 | % | 0.07 | 0 | 0 | 0.71 | -0.27 | 0.07 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 20.00 | 0.01 | 2.84 | 1.43 | % | 0.07 | 0 | 0 | 0.68 | -0.31 | 0.07 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 20.50 | 0.01 | 2.99 | 1.50 | % | 0.07 | 0 | 0 | 0.65 | -0.35 | 0.07 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 21.00 | 0.01 | 3.20 | 1.61 | % | 0.08 | 0 | 0 | 0.62 | -0.38 | 0.08 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 21.50 | 0.01 | 3.50 | 1.76 | % | 0.08 | 0 | 0 | 0.61 | -0.42 | 0.08 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 22.00 | 0.15 | 3.70 | 1.93 | % | 0.09 | 0 | 0 | 1.15 | -0.46 | 0.08 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 22.50 | 0.32 | 4.00 | 2.16 | % | 0.10 | 0 | 0 | 1.15 | -0.50 | 0.08 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 23.00 | 1.48 | 4.30 | 2.89 | % | 0.13 | 0 | 0 | 0.68 | -0.54 | 0.08 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 23.50 | 1.01 | 4.65 | 2.83 | % | 0.12 | 0 | 0 | 1.16 | -0.57 | 0.08 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 24.00 | 1.43 | 4.95 | 3.19 | % | 0.13 | 0 | 0 | 1.15 | -0.61 | 0.08 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 24.50 | 1.51 | 5.40 | 3.46 | % | 0.14 | 0 | 0 | 1.19 | -0.64 | 0.07 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 25.00 | 1.88 | 5.80 | 3.84 | % | 0.15 | 0 | 0 | 1.20 | -0.67 | 0.07 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 25.50 | 2.31 | 6.25 | 4.28 | % | 0.17 | 0 | 0 | 1.24 | -0.70 | 0.07 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 26.00 | 2.74 | 6.65 | 4.70 | % | 0.18 | 0 | 0 | 1.25 | -0.73 | 0.06 | -0.02 | 11/5/2026 4:00:11 PM EST | |||
| 26.50 | 3.15 | 7.10 | 5.13 | % | 0.19 | 0 | 0 | 1.28 | -0.75 | 0.06 | -0.02 | 11/5/2026 4:00:11 PM EST |