Options Chain for KINROSS GOLD CORP COM (KGC) - $33.25 as of 1/16/2026 1:48:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.40 | 15.65 | 14.03 | % | 0.70 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:04 PM EST | |||
| 21.00 | 11.45 | 13.05 | 12.25 | 12.65 | % | 0.58 | 1 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 2:59:04 PM EST | |
| 22.00 | 10.45 | 12.10 | 11.28 | 12.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.12 | 1.00 | 0.01 | 0.00 | 1/14/2026 | 1/16/2026 2:59:04 PM EST |
| 23.00 | 9.50 | 11.10 | 10.30 | 10.02 | -0.68 | -6.36% | 0.45 | 2 | 10 | 1.03 | 0.99 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 2:59:04 PM EST |
| 24.00 | 8.55 | 10.20 | 9.38 | % | 0.39 | 0 | 0 | 0.99 | 0.96 | 0.02 | 0.00 | 1/16/2026 2:59:04 PM EST | |||
| 25.00 | 7.60 | 9.45 | 8.53 | % | 0.34 | 0 | 0 | 1.00 | 0.96 | 0.02 | 0.00 | 1/16/2026 2:59:04 PM EST | |||
| 26.00 | 6.65 | 8.35 | 7.50 | % | 0.29 | 0 | 0 | 0.87 | 0.94 | 0.03 | -0.01 | 1/16/2026 2:59:04 PM EST | |||
| 27.00 | 5.70 | 7.50 | 6.60 | 6.70 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.84 | 0.88 | 0.03 | -0.01 | 1/13/2026 | 1/16/2026 2:59:04 PM EST |
| 28.00 | 5.00 | 6.60 | 5.80 | % | 0.21 | 0 | 0 | 0.78 | 0.85 | 0.04 | -0.01 | 1/16/2026 2:59:04 PM EST | |||
| 29.00 | 5.20 | 5.70 | 5.45 | 5.45 | +0.05 | +0.93% | 0.19 | 2 | 2 | 0.60 | 0.79 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 2:59:04 PM EST |
| 30.00 | 3.45 | 5.15 | 4.30 | 4.35 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.75 | 0.75 | 0.05 | -0.02 | 1/15/2026 | 1/16/2026 2:59:04 PM EST |
| 31.00 | 2.55 | 4.50 | 3.53 | 3.78 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.73 | 0.69 | 0.06 | -0.02 | 1/14/2026 | 1/16/2026 2:59:04 PM EST |
| 32.00 | 2.92 | 3.50 | 3.21 | 3.21 | +0.01 | +0.32% | 0.10 | 19 | 31 | 0.56 | 0.62 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 2:59:04 PM EST |
| 33.00 | 1.98 | 3.10 | 2.54 | 2.70 | +0.14 | +5.47% | 0.08 | 1 | 59 | 0.54 | 0.56 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 2:59:04 PM EST |
| 34.00 | 1.60 | 2.49 | 2.05 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.52 | 0.49 | 0.07 | -0.03 | 1/15/2026 | 1/16/2026 2:59:04 PM EST |
| 35.00 | 0.91 | 2.46 | 1.69 | 1.72 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.53 | 0.43 | 0.07 | -0.03 | 1/14/2026 | 1/16/2026 2:59:04 PM EST |
| 36.00 | 1.23 | 1.68 | 1.46 | 1.40 | -1.07 | -43.32% | 0.04 | 4 | 426 | 0.55 | 0.37 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 2:59:04 PM EST |
| 37.00 | 1.01 | 1.35 | 1.18 | 1.18 | +0.33 | +38.83% | 0.03 | 62 | 1 | 0.55 | 0.32 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 2:59:04 PM EST |
| 38.00 | 0.79 | 1.13 | 0.96 | 0.95 | +0.10 | +11.77% | 0.03 | 52 | 36 | 0.56 | 0.27 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 2:59:04 PM EST |
| 39.00 | 0.65 | 1.41 | 1.03 | % | 0.03 | 0 | 0 | 0.63 | 0.23 | 0.05 | -0.02 | 1/16/2026 2:59:04 PM EST | |||
| 40.00 | 0.15 | 1.31 | 0.73 | % | 0.02 | 0 | 0 | 0.57 | 0.20 | 0.04 | -0.02 | 1/16/2026 2:59:04 PM EST | |||
| 41.00 | 0.01 | 2.49 | 1.25 | % | 0.03 | 0 | 0 | 0.79 | 0.16 | 0.04 | -0.02 | 1/16/2026 2:59:04 PM EST | |||
| 42.00 | 0.00 | 1.39 | 0.70 | % | 0.02 | 0 | 0 | 0.88 | 0.13 | 0.03 | -0.02 | 1/16/2026 2:59:04 PM EST | |||
| 43.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.84 | 0.11 | 0.03 | -0.01 | 1/16/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:04 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:04 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.01 | 0.00 | 1/16/2026 2:59:04 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.01 | 0.00 | 1/16/2026 2:59:04 PM EST | |||
| 24.00 | 0.05 | 0.49 | 0.27 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | -0.04 | 0.02 | 0.00 | 1/12/2026 | 1/16/2026 2:59:04 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.97 | -0.04 | 0.02 | 0.00 | 1/16/2026 2:59:04 PM EST | |||
| 26.00 | 0.00 | 1.77 | 0.89 | % | 0.03 | 0 | 0 | 1.14 | -0.06 | 0.03 | -0.01 | 1/16/2026 2:59:04 PM EST | |||
| 27.00 | 0.06 | 1.01 | 0.54 | % | 0.02 | 0 | 0 | 0.58 | -0.12 | 0.03 | -0.01 | 1/16/2026 2:59:04 PM EST | |||
| 28.00 | 0.14 | 1.38 | 0.76 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.59 | -0.15 | 0.04 | -0.01 | 1/12/2026 | 1/16/2026 2:59:04 PM EST |
| 29.00 | 0.01 | 1.41 | 0.71 | 0.52 | % | 0.02 | 1 | 0 | 0.46 | -0.21 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 2:59:04 PM EST | |
| 30.00 | 0.46 | 2.51 | 1.49 | 0.91 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.65 | -0.25 | 0.05 | -0.02 | 1/15/2026 | 1/16/2026 2:59:04 PM EST |
| 31.00 | 0.98 | 2.24 | 1.61 | 1.29 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.60 | -0.31 | 0.06 | -0.02 | 1/14/2026 | 1/16/2026 2:59:04 PM EST |
| 32.00 | 1.36 | 2.10 | 1.73 | 1.53 | -0.01 | -0.65% | 0.05 | 3 | 7 | 0.53 | -0.38 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 2:59:04 PM EST |
| 33.00 | 1.59 | 2.58 | 2.09 | 2.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | -0.44 | 0.07 | -0.02 | 1/14/2026 | 1/16/2026 2:59:04 PM EST |
| 34.00 | 1.95 | 3.95 | 2.95 | 2.67 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | -0.51 | 0.07 | -0.03 | 1/14/2026 | 1/16/2026 2:59:04 PM EST |
| 35.00 | 2.62 | 4.35 | 3.49 | 3.25 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.56 | -0.57 | 0.07 | -0.03 | 1/13/2026 | 1/16/2026 2:59:04 PM EST |
| 36.00 | 3.00 | 5.15 | 4.08 | % | 0.11 | 0 | 0 | 0.52 | -0.63 | 0.06 | -0.03 | 1/16/2026 2:59:04 PM EST | |||
| 37.00 | 3.80 | 5.85 | 4.83 | % | 0.13 | 0 | 0 | 0.51 | -0.68 | 0.06 | -0.02 | 1/16/2026 2:59:04 PM EST | |||
| 38.00 | 5.00 | 6.65 | 5.83 | % | 0.15 | 0 | 0 | 0.58 | -0.73 | 0.05 | -0.02 | 1/16/2026 2:59:04 PM EST | |||
| 39.00 | 5.55 | 7.45 | 6.50 | % | 0.17 | 0 | 0 | 0.82 | -0.77 | 0.05 | -0.02 | 1/16/2026 2:59:04 PM EST | |||
| 40.00 | 6.45 | 8.25 | 7.35 | % | 0.18 | 0 | 0 | 0.84 | -0.80 | 0.04 | -0.02 | 1/16/2026 2:59:04 PM EST | |||
| 41.00 | 5.95 | 9.20 | 7.58 | % | 0.18 | 0 | 0 | 0.87 | -0.84 | 0.04 | -0.02 | 1/16/2026 2:59:04 PM EST | |||
| 42.00 | 7.90 | 10.10 | 9.00 | % | 0.21 | 0 | 0 | 0.90 | -0.87 | 0.03 | -0.02 | 1/16/2026 2:59:04 PM EST | |||
| 43.00 | 8.80 | 11.25 | 10.03 | % | 0.23 | 0 | 0 | 0.93 | -0.89 | 0.03 | -0.01 | 1/16/2026 2:59:04 PM EST |