Options Chain for KINROSS GOLD CORP COM (KGC) - $31.00 as of 3/18/2026 11:20:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 11.25 | 15.25 | 13.25 | 13.57 | -1.43 | -9.54% | 0.83 | 2 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 17.00 | 10.70 | 14.25 | 12.48 | 11.43 | -3.12 | -21.45% | 0.73 | 5 | 17 | 9.35 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 18.00 | 10.00 | 13.25 | 11.63 | 10.80 | -2.71 | -20.06% | 0.65 | 4 | 17 | 8.66 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 19.00 | 9.15 | 12.25 | 10.70 | 9.91 | -2.78 | -21.91% | 0.56 | 6 | 16 | 8.01 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 20.00 | 8.20 | 9.80 | 9.00 | 9.00 | -2.79 | -23.67% | 0.45 | 37 | 7 | 5.83 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 21.00 | 7.30 | 8.95 | 8.13 | 8.12 | -2.91 | -26.39% | 0.39 | 34 | 3 | 5.04 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 22.00 | 6.25 | 8.45 | 7.35 | 7.47 | -2.01 | -21.21% | 0.33 | 1 | 3 | 4.82 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 23.00 | 5.25 | 7.50 | 6.38 | 8.59 | 0.00 | 0.00% | 0.28 | 0 | 21 | 4.34 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:09 AM EST |
| 24.00 | 4.55 | 5.75 | 5.15 | 5.16 | -2.74 | -34.69% | 0.21 | 1 | 14 | 2.50 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 25.00 | 3.90 | 4.70 | 4.30 | 4.29 | -1.68 | -28.15% | 0.17 | 14 | 102 | 2.04 | 1.00 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 26.00 | 2.97 | 3.75 | 3.36 | 3.35 | -1.72 | -33.93% | 0.13 | 14 | 16 | 1.94 | 0.98 | 0.03 | -0.02 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 27.00 | 2.01 | 2.84 | 2.43 | 2.42 | -1.76 | -42.11% | 0.09 | 2 | 4 | 1.56 | 0.91 | 0.09 | -0.07 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 27.50 | 1.51 | 2.23 | 1.87 | 2.05 | -1.56 | -43.22% | 0.07 | 1 | 2 | 1.20 | 0.86 | 0.12 | -0.09 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 28.00 | 1.13 | 1.56 | 1.35 | 2.79 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.98 | 0.79 | 0.16 | -0.11 | 3/16/2026 | 3/18/2026 10:59:09 AM EST |
| 28.50 | 0.94 | 1.10 | 1.02 | 1.17 | -1.42 | -54.83% | 0.04 | 2 | 2 | 0.74 | 0.71 | 0.20 | -0.13 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 29.00 | 0.61 | 0.70 | 0.66 | 0.88 | -1.52 | -63.34% | 0.02 | 1 | 24 | 0.72 | 0.60 | 0.24 | -0.14 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 29.50 | 0.39 | 0.52 | 0.46 | 0.60 | -1.92 | -76.19% | 0.02 | 1 | 1 | 0.70 | 0.48 | 0.25 | -0.14 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 30.00 | 0.24 | 0.31 | 0.28 | 0.28 | -0.94 | -77.05% | 0.01 | 239 | 348 | 0.69 | 0.35 | 0.23 | -0.13 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 30.50 | 0.15 | 0.21 | 0.18 | 0.23 | -0.66 | -74.16% | 0.01 | 5 | 68 | 0.69 | 0.25 | 0.20 | -0.11 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 31.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.49 | -79.04% | 0.00 | 42 | 791 | 0.73 | 0.17 | 0.15 | -0.09 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 31.50 | 0.04 | 0.52 | 0.28 | 0.14 | -0.23 | -62.17% | 0.01 | 1 | 106 | 1.04 | 0.10 | 0.11 | -0.07 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 32.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.19 | -76.00% | 0.00 | 61 | 1,111 | 0.82 | 0.07 | 0.08 | -0.05 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 32.50 | 0.01 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.97 | 0.04 | 0.05 | -0.02 | 3/17/2026 | 3/18/2026 10:59:09 AM EST |
| 33.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 7 | 1,062 | 0.92 | 0.02 | 0.03 | -0.01 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 33.50 | 0.02 | 0.20 | 0.11 | 0.14 | +0.01 | +7.70% | 0.00 | 3 | 654 | 1.17 | 0.01 | 0.02 | -0.01 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 34.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 946 | 1.16 | 0.01 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 34.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 501 | 1.24 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 9 | 1,828 | 1.09 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 35.50 | 0.00 | 0.18 | 0.09 | 0.02 | -0.02 | -50.00% | 0.00 | 53 | 123 | 1.49 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 36 | 735 | 1.33 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 36.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 74 | 1.32 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,756 | 1.39 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:09 AM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.46 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:09 AM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 638 | 1.52 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 38.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:09 AM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,320 | 1.65 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:09 AM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 2,047 | 1.78 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.89 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:09 AM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 302 | 2.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:09 AM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 187 | 2.12 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:09 AM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:09 AM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 789 | 2.33 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 8 | 205 | 2.44 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.82 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:59:09 AM 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 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.57 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/18/2026 10:59:09 AM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:09 AM EST | |||
| 18.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:09 AM EST | |||
| 19.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/18/2026 10:59:09 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.57 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 10:59:09 AM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.20 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 10:59:09 AM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:09 AM EST | |||
| 23.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:09 AM EST | |||
| 24.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 27 | 1.43 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 75 | 1.80 | 0.00 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.28 | +0.22 | +366.67% | 0.00 | 11 | 114 | 1.40 | -0.02 | 0.03 | -0.02 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 27.00 | 0.07 | 0.12 | 0.10 | 0.08 | +0.04 | +100.00% | 0.00 | 48 | 473 | 0.86 | -0.09 | 0.09 | -0.07 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 27.50 | 0.12 | 0.18 | 0.15 | 0.26 | +0.22 | +550.00% | 0.01 | 1 | 80 | 0.82 | -0.14 | 0.12 | -0.09 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 28.00 | 0.20 | 0.28 | 0.24 | 0.21 | +0.17 | +425.00% | 0.01 | 36 | 1,480 | 0.78 | -0.21 | 0.16 | -0.11 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 28.50 | 0.31 | 0.42 | 0.37 | 0.38 | +0.26 | +216.67% | 0.01 | 2 | 137 | 0.75 | -0.29 | 0.20 | -0.13 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 29.00 | 0.46 | 0.53 | 0.50 | 0.58 | +0.42 | +262.50% | 0.02 | 56 | 563 | 0.72 | -0.40 | 0.24 | -0.14 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 29.50 | 0.75 | 0.87 | 0.81 | 1.17 | +0.89 | +317.86% | 0.03 | 2 | 101 | 0.71 | -0.52 | 0.25 | -0.14 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 30.00 | 1.09 | 1.19 | 1.14 | 1.27 | +0.93 | +273.53% | 0.04 | 60 | 2,279 | 0.69 | -0.65 | 0.23 | -0.13 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 30.50 | 1.44 | 1.84 | 1.64 | 1.50 | +0.98 | +188.47% | 0.05 | 3 | 115 | 0.70 | -0.75 | 0.20 | -0.11 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 31.00 | 1.80 | 2.10 | 1.95 | 2.02 | +1.22 | +152.50% | 0.06 | 55 | 5,519 | 0.81 | -0.83 | 0.15 | -0.09 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 31.50 | 1.67 | 2.70 | 2.19 | 2.50 | +1.60 | +177.78% | 0.07 | 11 | 53 | 1.44 | -0.90 | 0.11 | -0.07 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 32.00 | 2.43 | 3.30 | 2.87 | 2.58 | +1.26 | +95.46% | 0.09 | 9 | 420 | 1.86 | -0.93 | 0.08 | -0.05 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 32.50 | 2.88 | 3.70 | 3.29 | 3.47 | +1.11 | +47.04% | 0.10 | 40 | 177 | 1.74 | -0.96 | 0.05 | -0.02 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 33.00 | 3.55 | 4.05 | 3.80 | 3.80 | +1.50 | +65.22% | 0.12 | 22 | 529 | 1.50 | -0.98 | 0.03 | -0.01 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 33.50 | 3.40 | 5.15 | 4.28 | 2.55 | 0.00 | 0.00% | 0.13 | 0 | 173 | 2.63 | -0.99 | 0.02 | -0.01 | 3/17/2026 | 3/18/2026 10:59:09 AM EST |
| 34.00 | 4.45 | 5.05 | 4.75 | 4.70 | +1.45 | +44.62% | 0.14 | 1 | 312 | 1.91 | -0.99 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 34.50 | 5.00 | 6.35 | 5.68 | 3.87 | 0.00 | 0.00% | 0.16 | 0 | 53 | 3.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:09 AM EST |
| 35.00 | 5.30 | 6.00 | 5.65 | 5.95 | +1.79 | +43.03% | 0.16 | 2 | 618 | 3.17 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 35.50 | 5.90 | 6.55 | 6.23 | 6.15 | +1.91 | +45.05% | 0.18 | 4 | 34 | 2.16 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 36.00 | 6.05 | 7.80 | 6.93 | 7.01 | +2.03 | +40.77% | 0.19 | 1 | 93 | 3.49 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 36.50 | 6.60 | 8.35 | 7.48 | 7.47 | +2.18 | +41.21% | 0.20 | 1 | 18 | 3.68 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 37.00 | 7.00 | 8.75 | 7.88 | 7.87 | +2.02 | +34.53% | 0.21 | 1 | 313 | 3.67 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:59:09 AM EST |
| 37.50 | 7.20 | 9.50 | 8.35 | 2.65 | 0.00 | 0.00% | 0.22 | 0 | 9 | 4.12 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:59:09 AM EST |
| 38.00 | 8.30 | 9.75 | 9.03 | 6.25 | 0.00 | 0.00% | 0.24 | 0 | 83 | 3.89 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:09 AM EST |
| 38.50 | 8.50 | 10.45 | 9.48 | % | 0.25 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:09 AM EST | |||
| 39.00 | 9.10 | 11.00 | 10.05 | 2.95 | 0.00 | 0.00% | 0.26 | 0 | 29 | 4.46 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:59:09 AM EST |
| 40.00 | 9.80 | 12.00 | 10.90 | 7.64 | 0.00 | 0.00% | 0.27 | 0 | 13 | 4.67 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 10:59:09 AM EST |
| 41.00 | 10.60 | 13.25 | 11.93 | 5.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 3/18/2026 10:59:09 AM EST |
| 42.00 | 11.60 | 14.25 | 12.93 | 5.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 3/18/2026 10:59:09 AM EST |
| 43.00 | 12.60 | 15.25 | 13.93 | % | 0.32 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:09 AM EST | |||
| 44.00 | 13.60 | 16.25 | 14.93 | 12.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:09 AM EST |
| 45.00 | 14.60 | 17.25 | 15.93 | 13.75 | 0.00 | 0.00% | 0.35 | 0 | 1 | 5.96 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:09 AM EST |
| 46.00 | 14.85 | 18.55 | 16.70 | 14.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:09 AM EST |
| 50.00 | 19.60 | 22.25 | 20.93 | 18.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:09 AM EST |