Options Chain for KINROSS GOLD CORP COM (KGC) - $28.30 as of 3/27/2026 6:29:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.90 | 9.85 | 9.38 | 10.24 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:42 PM EST |
| 20.00 | 8.30 | 8.85 | 8.58 | 8.60 | +0.70 | +8.87% | 0.43 | 6 | 7 | 1.45 | 0.99 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 21.00 | 7.00 | 8.90 | 7.95 | % | 0.38 | 0 | 0 | 2.12 | 0.99 | 0.00 | 0.00 | 3/27/2026 3:59:42 PM EST | |||
| 22.00 | 5.00 | 7.85 | 6.43 | 10.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.88 | 0.98 | 0.01 | -0.01 | 3/12/2026 | 3/27/2026 3:59:42 PM EST |
| 23.00 | 5.45 | 6.25 | 5.85 | % | 0.25 | 0 | 0 | 1.28 | 0.95 | 0.03 | -0.02 | 3/27/2026 3:59:42 PM EST | |||
| 24.00 | 4.35 | 5.45 | 4.90 | % | 0.20 | 0 | 0 | 1.24 | 0.91 | 0.04 | -0.02 | 3/27/2026 3:59:42 PM EST | |||
| 25.00 | 2.98 | 4.50 | 3.74 | 2.88 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.10 | 0.87 | 0.06 | -0.03 | 3/19/2026 | 3/27/2026 3:59:42 PM EST |
| 25.50 | 2.54 | 4.20 | 3.37 | % | 0.13 | 0 | 0 | 1.12 | 0.84 | 0.07 | -0.03 | 3/27/2026 3:59:42 PM EST | |||
| 26.00 | 2.38 | 3.75 | 3.07 | 3.59 | 0.00 | 0.00% | 0.12 | 0 | 44 | 1.05 | 0.81 | 0.08 | -0.04 | 3/25/2026 | 3/27/2026 3:59:42 PM EST |
| 26.50 | 1.71 | 2.95 | 2.33 | % | 0.09 | 0 | 0 | 0.80 | 0.77 | 0.09 | -0.04 | 3/27/2026 3:59:42 PM EST | |||
| 27.00 | 1.95 | 2.56 | 2.26 | 2.34 | +0.33 | +16.42% | 0.08 | 12 | 31 | 0.55 | 0.72 | 0.10 | -0.04 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 27.50 | 1.79 | 2.12 | 1.96 | 2.09 | +0.38 | +22.23% | 0.07 | 4 | 3 | 0.57 | 0.67 | 0.11 | -0.04 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 28.00 | 1.39 | 1.82 | 1.61 | 1.70 | +0.20 | +13.34% | 0.06 | 26 | 56 | 0.55 | 0.61 | 0.12 | -0.05 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 28.50 | 1.35 | 1.53 | 1.44 | 1.42 | +0.20 | +16.40% | 0.05 | 6 | 21 | 0.59 | 0.55 | 0.12 | -0.05 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 29.00 | 0.97 | 1.30 | 1.14 | 1.15 | -0.19 | -14.18% | 0.04 | 414 | 9 | 0.56 | 0.49 | 0.12 | -0.05 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 29.50 | 0.70 | 1.09 | 0.90 | 0.76 | -0.71 | -48.30% | 0.03 | 1 | 6 | 0.55 | 0.43 | 0.12 | -0.05 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 30.00 | 0.64 | 1.02 | 0.83 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 916 | 0.60 | 0.38 | 0.11 | -0.05 | 3/26/2026 | 3/27/2026 3:59:42 PM EST |
| 30.50 | 0.55 | 0.79 | 0.67 | 0.71 | -0.27 | -27.56% | 0.02 | 5 | 4 | 0.60 | 0.33 | 0.10 | -0.05 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 31.00 | 0.31 | 0.64 | 0.48 | 0.59 | +0.08 | +15.69% | 0.02 | 7 | 750 | 0.56 | 0.30 | 0.09 | -0.04 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 31.50 | 0.33 | 0.63 | 0.48 | 0.42 | +0.01 | +2.44% | 0.02 | 30 | 56 | 0.62 | 0.26 | 0.08 | -0.04 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 32.00 | 0.09 | 0.46 | 0.28 | 0.34 | -0.02 | -5.56% | 0.01 | 10 | 134 | 0.53 | 0.24 | 0.08 | -0.04 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 32.50 | 0.15 | 0.82 | 0.49 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.72 | 0.20 | 0.07 | -0.04 | 3/26/2026 | 3/27/2026 3:59:42 PM EST |
| 33.00 | 0.03 | 0.30 | 0.17 | 0.25 | -0.02 | -7.41% | 0.01 | 10 | 28 | 0.69 | 0.17 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 323 | 1.07 | 0.11 | 0.05 | -0.02 | 3/25/2026 | 3/27/2026 3:59:42 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.77 | 0.09 | 0.04 | -0.02 | 3/23/2026 | 3/27/2026 3:59:42 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.27 | 0.05 | 0.03 | -0.01 | 3/20/2026 | 3/27/2026 3:59:42 PM EST |
| 37.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.29 | 0.03 | 0.02 | -0.01 | 3/24/2026 | 3/27/2026 3:59:42 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.93 | 0.03 | 0.02 | -0.01 | 3/20/2026 | 3/27/2026 3:59:42 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.52 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/27/2026 3:59:42 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.33 | 0.01 | 0.01 | 0.00 | 3/4/2026 | 3/27/2026 3:59:42 PM EST |
| 41.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 3:59:42 PM EST |
| 42.00 | 0.00 | 1.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 3:59:42 PM EST |
| 43.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:42 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/27/2026 3:59:42 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:42 PM EST | |||
| 46.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:42 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.09 | -0.01 | 0.00 | 0.00 | 3/27/2026 3:59:42 PM EST | |||
| 21.00 | 0.00 | 1.36 | 0.68 | % | 0.03 | 0 | 0 | 2.14 | -0.01 | 0.00 | 0.00 | 3/27/2026 3:59:42 PM EST | |||
| 22.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | -0.02 | 0.01 | -0.01 | 3/27/2026 3:59:42 PM EST | |||
| 23.00 | 0.03 | 0.46 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | -0.05 | 0.03 | -0.02 | 3/25/2026 | 3/27/2026 3:59:42 PM EST |
| 24.00 | 0.09 | 0.42 | 0.26 | 0.15 | -0.12 | -44.45% | 0.01 | 101 | 113 | 0.77 | -0.09 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 25.00 | 0.07 | 0.50 | 0.29 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.65 | -0.13 | 0.06 | -0.03 | 3/26/2026 | 3/27/2026 3:59:42 PM EST |
| 25.50 | 0.16 | 0.51 | 0.34 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.65 | -0.16 | 0.07 | -0.03 | 3/26/2026 | 3/27/2026 3:59:42 PM EST |
| 26.00 | 0.37 | 0.57 | 0.47 | 0.48 | +0.13 | +37.15% | 0.02 | 10 | 11 | 0.68 | -0.19 | 0.08 | -0.04 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 26.50 | 0.47 | 0.69 | 0.58 | 0.52 | -0.56 | -51.86% | 0.02 | 1 | 23 | 0.66 | -0.23 | 0.09 | -0.04 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 27.00 | 0.49 | 0.84 | 0.67 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.62 | -0.28 | 0.10 | -0.04 | 3/20/2026 | 3/27/2026 3:59:42 PM EST |
| 27.50 | 0.64 | 0.99 | 0.82 | 0.98 | -0.08 | -7.55% | 0.03 | 2 | 8 | 0.61 | -0.33 | 0.11 | -0.04 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 28.00 | 0.84 | 1.19 | 1.02 | 1.14 | -0.22 | -16.18% | 0.04 | 109 | 140 | 0.61 | -0.39 | 0.12 | -0.05 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 28.50 | 1.10 | 1.42 | 1.26 | 1.34 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.61 | -0.45 | 0.12 | -0.05 | 3/26/2026 | 3/27/2026 3:59:42 PM EST |
| 29.00 | 1.38 | 1.69 | 1.54 | 1.60 | +0.23 | +16.79% | 0.05 | 8 | 29 | 0.62 | -0.51 | 0.12 | -0.05 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 29.50 | 1.65 | 1.98 | 1.82 | 2.41 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.61 | -0.57 | 0.12 | -0.05 | 3/23/2026 | 3/27/2026 3:59:42 PM EST |
| 30.00 | 1.98 | 2.41 | 2.20 | 2.23 | -0.28 | -11.16% | 0.07 | 9 | 36 | 0.65 | -0.62 | 0.11 | -0.05 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 30.50 | 2.16 | 3.55 | 2.86 | 2.54 | +0.33 | +14.94% | 0.09 | 19 | 7 | 0.77 | -0.67 | 0.10 | -0.05 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 31.00 | 2.69 | 3.00 | 2.85 | 3.70 | +0.07 | +1.93% | 0.09 | 1 | 13 | 0.62 | -0.70 | 0.09 | -0.04 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 31.50 | 2.84 | 3.75 | 3.30 | % | 0.10 | 0 | 0 | 0.83 | -0.74 | 0.08 | -0.04 | 3/27/2026 3:59:42 PM EST | |||
| 32.00 | 3.45 | 4.15 | 3.80 | 3.67 | -1.64 | -30.89% | 0.12 | 5 | 123 | 0.64 | -0.76 | 0.08 | -0.04 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 32.50 | 3.55 | 5.35 | 4.45 | % | 0.14 | 0 | 0 | 1.26 | -0.80 | 0.07 | -0.04 | 3/27/2026 3:59:42 PM EST | |||
| 33.00 | 3.95 | 5.60 | 4.78 | 5.20 | +1.10 | +26.83% | 0.14 | 2 | 31 | 1.19 | -0.83 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 34.00 | 5.00 | 6.40 | 5.70 | 6.20 | +1.00 | +19.24% | 0.17 | 2 | 21 | 1.20 | -0.89 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 35.00 | 5.95 | 7.45 | 6.70 | 3.50 | 0.00 | 0.00% | 0.19 | 0 | 111 | 1.33 | -0.91 | 0.04 | -0.02 | 3/5/2026 | 3/27/2026 3:59:42 PM EST |
| 36.00 | 6.65 | 8.65 | 7.65 | 6.69 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.54 | -0.95 | 0.03 | -0.01 | 3/25/2026 | 3/27/2026 3:59:42 PM EST |
| 37.00 | 7.85 | 9.40 | 8.63 | % | 0.23 | 0 | 0 | 1.50 | -0.97 | 0.02 | -0.01 | 3/27/2026 3:59:42 PM EST | |||
| 38.00 | 9.20 | 9.70 | 9.45 | 10.04 | -1.04 | -9.39% | 0.25 | 2 | 0 | 1.12 | -0.97 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 39.00 | 9.85 | 10.90 | 10.38 | 8.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 3/17/2026 | 3/27/2026 3:59:42 PM EST |
| 40.00 | 10.95 | 11.85 | 11.40 | 11.62 | +0.52 | +4.69% | 0.29 | 6 | 1 | 1.35 | -0.99 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 41.00 | 12.20 | 12.70 | 12.45 | 12.35 | +0.25 | +2.07% | 0.30 | 2 | 2 | 1.27 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 42.00 | 13.15 | 13.75 | 13.45 | 13.35 | +0.33 | +2.54% | 0.32 | 2 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 43.00 | 13.90 | 14.75 | 14.33 | 14.12 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:42 PM EST |
| 44.00 | 15.10 | 15.75 | 15.43 | 15.35 | +0.22 | +1.46% | 0.35 | 4 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 45.00 | 15.70 | 17.10 | 16.40 | 16.35 | % | 0.36 | 6 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:42 PM EST | |
| 46.00 | 16.75 | 18.75 | 17.75 | 17.47 | +4.42 | +33.87% | 0.39 | 2 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |