Options Chain for KINROSS GOLD CORP COM (KGC) - $37.16 as of 1/23/2026 7:48:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.50 | 13.70 | 12.60 | 11.50 | 0.00 | 0.00% | 0.50 | 0 | 49 | 1.17 | 0.96 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 26.00 | 10.55 | 12.20 | 11.38 | % | 0.44 | 0 | 0 | 0.89 | 0.94 | 0.01 | -0.01 | 1/23/2026 3:59:54 PM EST | |||
| 27.00 | 9.65 | 11.85 | 10.75 | 11.00 | +0.90 | +8.92% | 0.40 | 2 | 2 | 1.08 | 0.91 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 28.00 | 9.55 | 10.35 | 9.95 | % | 0.36 | 0 | 0 | 0.68 | 0.89 | 0.02 | -0.02 | 1/23/2026 3:59:54 PM EST | |||
| 29.00 | 7.85 | 9.50 | 8.68 | 7.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.77 | 0.87 | 0.02 | -0.02 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 30.00 | 7.65 | 8.65 | 8.15 | 8.05 | +0.50 | +6.63% | 0.27 | 15 | 29 | 0.61 | 0.85 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 31.00 | 6.20 | 7.90 | 7.05 | 6.55 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.73 | 0.82 | 0.03 | -0.02 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 32.00 | 6.30 | 6.80 | 6.55 | 6.50 | +0.30 | +4.84% | 0.20 | 2 | 10 | 0.60 | 0.79 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 33.00 | 5.60 | 6.20 | 5.90 | 5.61 | +0.23 | +4.28% | 0.18 | 10 | 38 | 0.61 | 0.75 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 34.00 | 4.40 | 6.15 | 5.28 | 5.19 | +0.19 | +3.80% | 0.16 | 74 | 134 | 0.60 | 0.71 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 35.00 | 4.20 | 5.15 | 4.68 | 4.53 | +0.13 | +2.96% | 0.13 | 51 | 246 | 0.60 | 0.66 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 36.00 | 3.70 | 3.85 | 3.78 | 3.99 | +0.39 | +10.84% | 0.10 | 101 | 181 | 0.54 | 0.61 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 37.00 | 3.20 | 3.35 | 3.28 | 3.49 | +0.39 | +12.59% | 0.09 | 108 | 156 | 0.54 | 0.56 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 38.00 | 2.78 | 2.88 | 2.83 | 2.70 | +0.08 | +3.06% | 0.07 | 89 | 58 | 0.54 | 0.51 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 39.00 | 2.39 | 2.48 | 2.44 | 2.53 | +0.23 | +10.00% | 0.06 | 2 | 306 | 0.54 | 0.46 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 40.00 | 2.05 | 2.13 | 2.09 | 2.21 | +0.31 | +16.32% | 0.05 | 175 | 681 | 0.54 | 0.41 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 41.00 | 1.75 | 1.85 | 1.80 | 1.91 | +0.30 | +18.64% | 0.04 | 137 | 60 | 0.54 | 0.37 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 42.00 | 1.50 | 1.58 | 1.54 | 1.61 | +0.11 | +7.34% | 0.04 | 110 | 13 | 0.55 | 0.33 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 43.00 | 1.27 | 1.36 | 1.32 | 1.26 | +0.05 | +4.14% | 0.03 | 8 | 63 | 0.55 | 0.30 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 44.00 | 1.01 | 1.41 | 1.21 | 1.20 | % | 0.03 | 2 | 0 | 0.57 | 0.27 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 45.00 | 0.90 | 1.00 | 0.95 | 1.05 | +0.25 | +31.25% | 0.02 | 83 | 107 | 0.55 | 0.24 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.03 | -0.04 | 0.01 | -0.01 | 1/23/2026 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.87 | -0.06 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 27.00 | 0.20 | 0.94 | 0.57 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.71 | -0.09 | 0.02 | -0.02 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 28.00 | 0.30 | 0.81 | 0.56 | 0.35 | -0.03 | -7.90% | 0.02 | 40 | 898 | 0.65 | -0.11 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 29.00 | 0.14 | 1.28 | 0.71 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 552 | 0.62 | -0.13 | 0.02 | -0.02 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 30.00 | 0.56 | 0.81 | 0.69 | 0.75 | +0.07 | +10.30% | 0.02 | 1 | 739 | 0.58 | -0.15 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 31.00 | 0.75 | 0.94 | 0.85 | 0.80 | -0.19 | -19.20% | 0.03 | 10 | 26 | 0.57 | -0.18 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 32.00 | 0.98 | 1.09 | 1.04 | 0.98 | -0.16 | -14.04% | 0.03 | 14 | 62 | 0.55 | -0.21 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 33.00 | 1.25 | 1.37 | 1.31 | 1.32 | -0.04 | -2.95% | 0.04 | 17 | 655 | 0.55 | -0.25 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 34.00 | 1.57 | 1.69 | 1.63 | 1.85 | +0.14 | +8.19% | 0.05 | 1 | 54 | 0.54 | -0.29 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 35.00 | 2.01 | 2.08 | 2.05 | 1.93 | -0.22 | -10.24% | 0.06 | 16 | 796 | 0.55 | -0.34 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 36.00 | 2.43 | 2.51 | 2.47 | 2.71 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.54 | -0.39 | 0.05 | -0.03 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 37.00 | 2.90 | 2.98 | 2.94 | 2.85 | -0.45 | -13.64% | 0.08 | 2 | 11 | 0.54 | -0.44 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 38.00 | 3.45 | 3.55 | 3.50 | 3.40 | -0.20 | -5.56% | 0.09 | 14 | 28 | 0.54 | -0.49 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 39.00 | 4.05 | 4.15 | 4.10 | 4.00 | % | 0.11 | 5 | 0 | 0.54 | -0.54 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 40.00 | 4.65 | 4.80 | 4.73 | 4.70 | -1.35 | -22.32% | 0.12 | 8 | 7 | 0.54 | -0.59 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 41.00 | 5.35 | 5.50 | 5.43 | 5.25 | % | 0.13 | 2 | 0 | 0.53 | -0.63 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 42.00 | 5.85 | 7.15 | 6.50 | % | 0.15 | 0 | 0 | 0.60 | -0.67 | 0.05 | -0.03 | 1/23/2026 3:59:54 PM EST | |||
| 43.00 | 6.80 | 7.95 | 7.38 | % | 0.17 | 0 | 0 | 0.62 | -0.70 | 0.04 | -0.03 | 1/23/2026 3:59:54 PM EST | |||
| 44.00 | 7.30 | 8.75 | 8.03 | % | 0.18 | 0 | 0 | 0.59 | -0.73 | 0.04 | -0.03 | 1/23/2026 3:59:54 PM EST | |||
| 45.00 | 8.15 | 9.55 | 8.85 | % | 0.20 | 0 | 0 | 0.59 | -0.76 | 0.04 | -0.02 | 1/23/2026 3:59:54 PM EST |