Options Chain for KINROSS GOLD CORP COM (KGC) - $36.06 as of 2/24/2026 8:10:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 18.25 | 22.15 | 20.20 | % | 1.26 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 17.00 | 17.25 | 21.15 | 19.20 | % | 1.13 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 18.00 | 16.25 | 20.15 | 18.20 | 16.25 | 0.00 | 0.00% | 1.01 | 0 | 4 | 3.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:26 PM EST |
| 19.00 | 15.25 | 19.15 | 17.20 | % | 0.91 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 20.00 | 14.25 | 17.15 | 15.70 | 11.60 | 0.00 | 0.00% | 0.78 | 0 | 4 | 2.57 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:26 PM EST |
| 21.00 | 13.25 | 16.15 | 14.70 | % | 0.70 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 22.00 | 12.25 | 14.70 | 13.48 | 11.51 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:26 PM EST |
| 23.00 | 11.25 | 14.15 | 12.70 | % | 0.55 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 24.00 | 10.30 | 13.15 | 11.73 | 10.91 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 25.00 | 10.00 | 12.15 | 11.08 | 8.17 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.80 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:26 PM EST |
| 26.00 | 8.30 | 10.75 | 9.53 | % | 0.37 | 0 | 0 | 1.40 | 0.99 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 27.00 | 7.40 | 9.60 | 8.50 | % | 0.31 | 0 | 0 | 1.18 | 0.99 | 0.01 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 27.50 | 6.85 | 9.05 | 7.95 | % | 0.29 | 0 | 0 | 1.09 | 0.98 | 0.01 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 28.00 | 6.70 | 8.75 | 7.73 | 7.05 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.17 | 0.98 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 28.50 | 6.45 | 8.55 | 7.50 | % | 0.26 | 0 | 0 | 1.27 | 0.97 | 0.01 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 29.00 | 5.95 | 7.60 | 6.78 | 5.28 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.96 | 0.96 | 0.02 | -0.02 | 2/19/2026 | 2/24/2026 4:00:26 PM EST |
| 29.50 | 5.50 | 7.20 | 6.35 | % | 0.22 | 0 | 0 | 0.96 | 0.95 | 0.02 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 30.00 | 5.05 | 6.80 | 5.93 | 5.39 | 0.00 | 0.00% | 0.20 | 0 | 53 | 0.96 | 0.94 | 0.03 | -0.02 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 30.50 | 4.65 | 6.20 | 5.43 | % | 0.18 | 0 | 0 | 0.85 | 0.91 | 0.03 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 31.00 | 4.10 | 5.70 | 4.90 | 4.25 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.80 | 0.89 | 0.04 | -0.03 | 2/13/2026 | 2/24/2026 4:00:26 PM EST |
| 31.50 | 3.65 | 5.30 | 4.48 | % | 0.14 | 0 | 0 | 0.79 | 0.87 | 0.05 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 32.00 | 3.25 | 5.60 | 4.43 | 4.51 | +1.39 | +44.56% | 0.14 | 1 | 8 | 1.07 | 0.85 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 32.50 | 2.83 | 4.60 | 3.72 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.80 | 0.82 | 0.06 | -0.04 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 33.00 | 3.65 | 3.95 | 3.80 | 3.95 | +0.55 | +16.18% | 0.12 | 13 | 279 | 0.59 | 0.79 | 0.06 | -0.04 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 33.50 | 3.00 | 3.70 | 3.35 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.55 | 0.75 | 0.07 | -0.05 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 34.00 | 2.82 | 3.10 | 2.96 | 3.00 | +0.70 | +30.44% | 0.09 | 51 | 935 | 0.54 | 0.71 | 0.08 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 34.50 | 2.46 | 3.10 | 2.78 | % | 0.08 | 0 | 0 | 0.59 | 0.67 | 0.08 | -0.05 | 2/24/2026 4:00:26 PM EST | |||
| 35.00 | 2.22 | 2.60 | 2.41 | 2.48 | +0.53 | +27.18% | 0.07 | 4 | 56 | 0.57 | 0.63 | 0.09 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 35.50 | 1.89 | 2.29 | 2.09 | 1.50 | -0.30 | -16.67% | 0.06 | 5 | 12 | 0.55 | 0.59 | 0.09 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 36.00 | 1.58 | 2.12 | 1.85 | 1.92 | +0.34 | +21.52% | 0.05 | 5 | 220 | 0.56 | 0.54 | 0.09 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 36.50 | 1.44 | 1.87 | 1.66 | 1.28 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.57 | 0.50 | 0.09 | -0.05 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 37.00 | 1.12 | 1.45 | 1.29 | 1.45 | +0.22 | +17.89% | 0.03 | 12 | 14 | 0.52 | 0.46 | 0.09 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 37.50 | 1.07 | 1.42 | 1.25 | % | 0.03 | 0 | 0 | 0.57 | 0.41 | 0.09 | -0.05 | 2/24/2026 4:00:26 PM EST | |||
| 38.00 | 0.92 | 1.18 | 1.05 | 1.03 | +0.18 | +21.18% | 0.03 | 22 | 32 | 0.56 | 0.37 | 0.08 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 38.50 | 0.78 | 1.01 | 0.90 | % | 0.02 | 0 | 0 | 0.56 | 0.34 | 0.08 | -0.05 | 2/24/2026 4:00:26 PM EST | |||
| 39.00 | 0.67 | 1.03 | 0.85 | 0.66 | +0.03 | +4.77% | 0.02 | 1 | 21 | 0.60 | 0.30 | 0.08 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 40.00 | 0.32 | 0.67 | 0.50 | 0.67 | +0.32 | +91.43% | 0.01 | 1 | 8 | 0.54 | 0.24 | 0.07 | -0.04 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 41.00 | 0.19 | 0.54 | 0.37 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.19 | 0.06 | -0.04 | 2/17/2026 | 2/24/2026 4:00:26 PM EST |
| 42.00 | 0.06 | 0.36 | 0.21 | 0.37 | -0.10 | -21.28% | 0.01 | 4 | 2 | 0.51 | 0.15 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 43.00 | 0.05 | 0.44 | 0.25 | % | 0.01 | 0 | 0 | 0.59 | 0.11 | 0.04 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 44.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.13 | 0.07 | 0.03 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 45.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.85 | 0.05 | 0.02 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 46.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.35 | 0.03 | 0.02 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 47.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.58 | 0.02 | 0.01 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 48.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.80 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.85 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.02 | -0.01 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.01 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 27.50 | 0.03 | 0.10 | 0.07 | 0.05 | % | 0.00 | 2 | 0 | 0.69 | -0.02 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:26 PM EST | |
| 28.00 | 0.00 | 0.14 | 0.07 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 14 | 0.77 | -0.02 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 28.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.02 | -0.03 | 0.01 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 29.00 | 0.04 | 0.20 | 0.12 | 0.26 | +0.09 | +52.95% | 0.00 | 1 | 7 | 0.64 | -0.04 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 29.50 | 0.00 | 0.80 | 0.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | -0.05 | 0.02 | -0.02 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 30.00 | 0.00 | 1.49 | 0.75 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 78 | 1.34 | -0.06 | 0.03 | -0.02 | 2/19/2026 | 2/24/2026 4:00:26 PM EST |
| 30.50 | 0.01 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 0.62 | -0.09 | 0.03 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 31.00 | 0.21 | 0.47 | 0.34 | 0.32 | -0.31 | -49.21% | 0.01 | 51 | 85 | 0.66 | -0.11 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 31.50 | 0.09 | 0.51 | 0.30 | % | 0.01 | 0 | 0 | 0.57 | -0.13 | 0.05 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 32.00 | 0.22 | 0.62 | 0.42 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.60 | -0.15 | 0.05 | -0.04 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 32.50 | 0.41 | 0.65 | 0.53 | % | 0.02 | 0 | 0 | 0.61 | -0.18 | 0.06 | -0.04 | 2/24/2026 4:00:26 PM EST | |||
| 33.00 | 0.38 | 0.80 | 0.59 | 0.58 | -0.31 | -34.84% | 0.02 | 1 | 15 | 0.58 | -0.21 | 0.06 | -0.04 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 33.50 | 0.61 | 0.89 | 0.75 | 0.80 | -0.22 | -21.57% | 0.02 | 1 | 1 | 0.60 | -0.25 | 0.07 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 34.00 | 0.79 | 1.00 | 0.90 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.59 | -0.29 | 0.08 | -0.05 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 34.50 | 0.95 | 1.19 | 1.07 | 1.23 | % | 0.03 | 1 | 0 | 0.59 | -0.33 | 0.08 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST | |
| 35.00 | 1.10 | 1.38 | 1.24 | 1.38 | -1.87 | -57.54% | 0.04 | 1 | 10 | 0.58 | -0.37 | 0.09 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 35.50 | 1.33 | 1.65 | 1.49 | % | 0.04 | 0 | 0 | 0.59 | -0.41 | 0.09 | -0.05 | 2/24/2026 4:00:26 PM EST | |||
| 36.00 | 1.56 | 1.82 | 1.69 | 1.70 | -0.35 | -17.08% | 0.05 | 4 | 14 | 0.58 | -0.46 | 0.09 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 36.50 | 1.82 | 2.08 | 1.95 | % | 0.05 | 0 | 0 | 0.58 | -0.50 | 0.09 | -0.05 | 2/24/2026 4:00:26 PM EST | |||
| 37.00 | 2.04 | 2.55 | 2.30 | 2.39 | -0.69 | -22.41% | 0.06 | 2 | 7 | 0.60 | -0.54 | 0.09 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 37.50 | 2.41 | 2.85 | 2.63 | 2.68 | % | 0.07 | 5 | 0 | 0.61 | -0.59 | 0.09 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST | |
| 38.00 | 2.75 | 3.05 | 2.90 | 4.74 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.59 | -0.63 | 0.08 | -0.05 | 2/19/2026 | 2/24/2026 4:00:26 PM EST |
| 38.50 | 3.00 | 3.35 | 3.18 | % | 0.08 | 0 | 0 | 0.56 | -0.66 | 0.08 | -0.05 | 2/24/2026 4:00:26 PM EST | |||
| 39.00 | 3.45 | 3.90 | 3.68 | 3.70 | -1.89 | -33.81% | 0.09 | 5 | 1 | 0.61 | -0.70 | 0.08 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 40.00 | 3.50 | 5.85 | 4.68 | % | 0.12 | 0 | 0 | 1.10 | -0.76 | 0.07 | -0.04 | 2/24/2026 4:00:26 PM EST | |||
| 41.00 | 4.90 | 6.55 | 5.73 | % | 0.14 | 0 | 0 | 1.09 | -0.81 | 0.06 | -0.04 | 2/24/2026 4:00:26 PM EST | |||
| 42.00 | 5.65 | 7.45 | 6.55 | % | 0.16 | 0 | 0 | 1.15 | -0.85 | 0.05 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 43.00 | 6.70 | 8.20 | 7.45 | % | 0.17 | 0 | 0 | 1.13 | -0.89 | 0.04 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 44.00 | 6.80 | 9.30 | 8.05 | % | 0.18 | 0 | 0 | 1.25 | -0.93 | 0.03 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 45.00 | 7.85 | 10.10 | 8.98 | % | 0.20 | 0 | 0 | 1.24 | -0.95 | 0.02 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 46.00 | 9.25 | 11.45 | 10.35 | % | 0.23 | 0 | 0 | 1.45 | -0.97 | 0.02 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 47.00 | 9.45 | 12.80 | 11.13 | % | 0.24 | 0 | 0 | 1.65 | -0.98 | 0.01 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 48.00 | 11.20 | 13.65 | 12.43 | % | 0.26 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 50.00 | 12.75 | 15.75 | 14.25 | % | 0.28 | 0 | 0 | 1.83 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST |