Options Chain for KINROSS GOLD CORP COM (KGC) - $31.48 as of 4/7/2026 7:43:57 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 | 14.40 | 16.60 | 15.50 | 15.48 | 0.00 | 0.00% | 0.97 | 0 | 12 | 3.82 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 17.00 | 13.35 | 15.65 | 14.50 | % | 0.85 | 0 | 5 | 3.60 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 18.00 | 12.35 | 14.80 | 13.58 | % | 0.75 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 19.00 | 11.35 | 13.80 | 12.58 | % | 0.66 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 20.00 | 10.40 | 12.80 | 11.60 | % | 0.58 | 0 | 10 | 2.99 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 21.00 | 9.75 | 11.25 | 10.50 | % | 0.50 | 0 | 5 | 2.27 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 22.00 | 8.75 | 10.25 | 9.50 | 6.93 | 0.00 | 0.00% | 0.43 | 0 | 6 | 2.08 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:04 PM EST |
| 23.00 | 7.75 | 9.25 | 8.50 | % | 0.37 | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.01 | 4/6/2026 4:00:04 PM EST | |||
| 24.00 | 6.75 | 8.25 | 7.50 | 5.09 | 0.00 | 0.00% | 0.31 | 0 | 24 | 1.70 | 0.99 | 0.01 | -0.01 | 3/27/2026 | 4/6/2026 4:00:04 PM EST |
| 25.00 | 5.80 | 7.30 | 6.55 | 3.95 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.56 | 0.97 | 0.02 | -0.02 | 3/26/2026 | 4/6/2026 4:00:04 PM EST |
| 25.50 | 5.30 | 6.80 | 6.05 | 3.00 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.47 | 0.97 | 0.02 | -0.02 | 3/23/2026 | 4/6/2026 4:00:04 PM EST |
| 26.00 | 5.00 | 6.40 | 5.70 | 4.15 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.45 | 0.94 | 0.03 | -0.02 | 3/31/2026 | 4/6/2026 4:00:04 PM EST |
| 26.50 | 4.35 | 5.95 | 5.15 | 4.65 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.40 | 0.92 | 0.04 | -0.03 | 4/1/2026 | 4/6/2026 4:00:04 PM EST |
| 27.00 | 4.05 | 5.20 | 4.63 | 4.59 | 0.00 | 0.00% | 0.17 | 0 | 63 | 1.14 | 0.92 | 0.04 | -0.03 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 27.50 | 3.90 | 4.75 | 4.33 | 4.32 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.09 | 0.88 | 0.05 | -0.04 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 28.00 | 3.25 | 4.35 | 3.80 | 4.45 | 0.00 | 0.00% | 0.14 | 0 | 301 | 1.07 | 0.85 | 0.06 | -0.04 | 4/1/2026 | 4/6/2026 4:00:04 PM EST |
| 28.50 | 2.81 | 3.95 | 3.38 | 2.30 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.03 | 0.82 | 0.07 | -0.05 | 3/31/2026 | 4/6/2026 4:00:04 PM EST |
| 29.00 | 2.71 | 3.20 | 2.96 | 2.84 | 0.00 | 0.00% | 0.10 | 0 | 243 | 0.67 | 0.78 | 0.08 | -0.05 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 29.50 | 2.44 | 2.68 | 2.56 | 2.71 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.65 | 0.74 | 0.09 | -0.06 | 4/2/2026 | 4/6/2026 4:00:04 PM EST |
| 30.00 | 2.10 | 2.33 | 2.22 | 2.09 | 0.00 | 0.00% | 0.07 | 0 | 1,847 | 0.65 | 0.69 | 0.10 | -0.06 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 30.50 | 1.76 | 1.96 | 1.86 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.63 | 0.63 | 0.11 | -0.06 | 4/2/2026 | 4/6/2026 4:00:04 PM EST |
| 31.00 | 1.45 | 1.68 | 1.57 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 308 | 0.62 | 0.57 | 0.12 | -0.06 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 31.50 | 1.18 | 1.40 | 1.29 | 1.38 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.61 | 0.51 | 0.13 | -0.06 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 32.00 | 0.99 | 1.16 | 1.08 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 526 | 0.61 | 0.45 | 0.13 | -0.06 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 32.50 | 0.78 | 0.99 | 0.89 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.61 | 0.38 | 0.13 | -0.06 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 33.00 | 0.63 | 0.75 | 0.69 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 1,873 | 0.60 | 0.32 | 0.12 | -0.05 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 34.00 | 0.38 | 0.50 | 0.44 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 717 | 0.59 | 0.22 | 0.10 | -0.04 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 35.00 | 0.23 | 0.37 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,082 | 0.62 | 0.14 | 0.08 | -0.03 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 36.00 | 0.14 | 0.30 | 0.22 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 395 | 0.65 | 0.09 | 0.05 | -0.02 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 37.00 | 0.08 | 0.34 | 0.21 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 637 | 0.72 | 0.05 | 0.04 | -0.02 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 38.00 | 0.05 | 0.25 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.71 | 0.03 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.94 | 0.01 | 0.01 | -0.01 | 4/1/2026 | 4/6/2026 4:00:04 PM EST |
| 40.00 | 0.02 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.75 | 0.01 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 89 | 1.32 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 156 | 1.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 71 | 1.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.53 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 228 | 1.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 46.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 24 | 1.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.25 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 30 | 1.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.57 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.92 | -0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.22 | -0.01 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 25.00 | 0.03 | 0.13 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.78 | -0.03 | 0.02 | -0.02 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.58 | 0.29 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.28 | -0.03 | 0.02 | -0.02 | 3/27/2026 | 4/6/2026 4:00:04 PM EST |
| 26.00 | 0.05 | 0.37 | 0.21 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 705 | 0.82 | -0.06 | 0.03 | -0.02 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 26.50 | 0.11 | 0.23 | 0.17 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.75 | -0.08 | 0.04 | -0.03 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 564 | 1.13 | -0.08 | 0.04 | -0.03 | 4/1/2026 | 4/6/2026 4:00:04 PM EST |
| 27.50 | 0.01 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.71 | -0.12 | 0.05 | -0.04 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 28.00 | 0.25 | 0.51 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1,708 | 0.70 | -0.15 | 0.06 | -0.04 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 28.50 | 0.21 | 0.47 | 0.34 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.63 | -0.18 | 0.07 | -0.05 | 4/2/2026 | 4/6/2026 4:00:04 PM EST |
| 29.00 | 0.41 | 0.50 | 0.46 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 211 | 0.64 | -0.22 | 0.08 | -0.05 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 29.50 | 0.52 | 0.68 | 0.60 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.63 | -0.26 | 0.09 | -0.06 | 3/25/2026 | 4/6/2026 4:00:04 PM EST |
| 30.00 | 0.65 | 0.75 | 0.70 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 303 | 0.61 | -0.31 | 0.10 | -0.06 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 30.50 | 0.64 | 1.05 | 0.85 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.58 | -0.37 | 0.11 | -0.06 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 31.00 | 1.00 | 1.25 | 1.13 | 1.11 | 0.00 | 0.00% | 0.04 | 0 | 232 | 0.61 | -0.43 | 0.12 | -0.06 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 31.50 | 1.23 | 1.49 | 1.36 | 1.42 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.61 | -0.49 | 0.13 | -0.06 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 32.00 | 1.50 | 1.76 | 1.63 | 1.72 | 0.00 | 0.00% | 0.05 | 0 | 147 | 0.60 | -0.55 | 0.13 | -0.06 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 32.50 | 1.81 | 2.06 | 1.94 | 1.74 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.60 | -0.62 | 0.13 | -0.06 | 4/1/2026 | 4/6/2026 4:00:04 PM EST |
| 33.00 | 2.17 | 2.39 | 2.28 | 2.27 | 0.00 | 0.00% | 0.07 | 0 | 125 | 0.60 | -0.68 | 0.12 | -0.05 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 34.00 | 2.93 | 3.15 | 3.04 | 5.18 | 0.00 | 0.00% | 0.09 | 0 | 116 | 0.59 | -0.78 | 0.10 | -0.04 | 3/25/2026 | 4/6/2026 4:00:04 PM EST |
| 35.00 | 3.45 | 4.05 | 3.75 | 3.77 | 0.00 | 0.00% | 0.11 | 0 | 182 | 0.76 | -0.86 | 0.08 | -0.03 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 36.00 | 4.20 | 5.40 | 4.80 | 4.84 | 0.00 | 0.00% | 0.13 | 0 | 196 | 1.08 | -0.91 | 0.05 | -0.02 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 37.00 | 5.05 | 6.40 | 5.73 | 5.97 | 0.00 | 0.00% | 0.15 | 0 | 801 | 1.19 | -0.95 | 0.04 | -0.02 | 4/1/2026 | 4/6/2026 4:00:04 PM EST |
| 38.00 | 5.95 | 7.45 | 6.70 | 8.80 | 0.00 | 0.00% | 0.18 | 0 | 46 | 1.33 | -0.97 | 0.02 | -0.01 | 3/25/2026 | 4/6/2026 4:00:04 PM EST |
| 39.00 | 6.90 | 8.40 | 7.65 | 10.14 | 0.00 | 0.00% | 0.20 | 0 | 30 | 1.40 | -0.99 | 0.01 | -0.01 | 3/30/2026 | 4/6/2026 4:00:04 PM EST |
| 40.00 | 7.90 | 9.40 | 8.65 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 42 | 1.49 | -0.99 | 0.01 | -0.01 | 4/1/2026 | 4/6/2026 4:00:04 PM EST |
| 41.00 | 8.10 | 10.65 | 9.38 | % | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 42.00 | 9.10 | 11.70 | 10.40 | % | 0.25 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 43.00 | 10.05 | 12.70 | 11.38 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 44.00 | 11.10 | 13.65 | 12.38 | % | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 45.00 | 12.65 | 13.75 | 13.20 | 13.21 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 46.00 | 13.60 | 15.55 | 14.58 | % | 0.32 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 50.00 | 17.05 | 19.70 | 18.38 | % | 0.37 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST |