Options Chain for KINROSS GOLD CORP COM (KGC) - $34.35 as of 2/19/2026 7:47:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.55 | 15.30 | 13.93 | % | 0.70 | 0 | 0 | 1.82 | 0.99 | 0.00 | 0.00 | 2/19/2026 12:59:08 PM EST | |||
| 24.00 | 8.60 | 11.10 | 9.85 | % | 0.41 | 0 | 0 | 1.27 | 0.95 | 0.01 | -0.01 | 2/19/2026 12:59:08 PM EST | |||
| 25.00 | 7.80 | 10.25 | 9.03 | % | 0.36 | 0 | 0 | 1.22 | 0.93 | 0.02 | -0.01 | 2/19/2026 12:59:08 PM EST | |||
| 26.00 | 6.50 | 9.00 | 7.75 | 9.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.05 | 0.90 | 0.02 | -0.02 | 2/12/2026 | 2/19/2026 12:59:08 PM EST |
| 27.00 | 5.90 | 8.35 | 7.13 | % | 0.26 | 0 | 0 | 1.05 | 0.88 | 0.03 | -0.02 | 2/19/2026 12:59:08 PM EST | |||
| 28.00 | 5.00 | 7.60 | 6.30 | % | 0.23 | 0 | 0 | 1.02 | 0.84 | 0.04 | -0.02 | 2/19/2026 12:59:08 PM EST | |||
| 29.00 | 4.20 | 6.55 | 5.38 | % | 0.19 | 0 | 0 | 0.90 | 0.80 | 0.04 | -0.03 | 2/19/2026 12:59:08 PM EST | |||
| 30.00 | 3.30 | 4.85 | 4.08 | 4.25 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.54 | 0.75 | 0.05 | -0.03 | 2/17/2026 | 2/19/2026 12:59:08 PM EST |
| 31.00 | 3.55 | 4.15 | 3.85 | % | 0.12 | 0 | 0 | 0.55 | 0.70 | 0.05 | -0.03 | 2/19/2026 12:59:08 PM EST | |||
| 32.00 | 3.05 | 3.50 | 3.28 | % | 0.10 | 0 | 0 | 0.53 | 0.64 | 0.06 | -0.03 | 2/19/2026 12:59:08 PM EST | |||
| 33.00 | 2.49 | 2.95 | 2.72 | 2.65 | -0.95 | -26.39% | 0.08 | 29 | 37 | 0.54 | 0.58 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 12:59:08 PM EST |
| 34.00 | 2.00 | 2.49 | 2.25 | 2.40 | -0.85 | -26.16% | 0.07 | 310 | 320 | 0.54 | 0.51 | 0.07 | -0.03 | 2/19/2026 | 2/19/2026 12:59:08 PM EST |
| 35.00 | 1.69 | 2.08 | 1.89 | % | 0.05 | 0 | 0 | 0.53 | 0.45 | 0.06 | -0.03 | 2/19/2026 12:59:08 PM EST | |||
| 36.00 | 1.25 | 1.74 | 1.50 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | 0.39 | 0.06 | -0.03 | 2/18/2026 | 2/19/2026 12:59:08 PM EST |
| 37.00 | 1.04 | 1.42 | 1.23 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.54 | 0.34 | 0.06 | -0.03 | 2/18/2026 | 2/19/2026 12:59:08 PM EST |
| 38.00 | 0.79 | 1.18 | 0.99 | % | 0.03 | 0 | 0 | 0.53 | 0.29 | 0.05 | -0.03 | 2/19/2026 12:59:08 PM EST | |||
| 39.00 | 0.61 | 0.98 | 0.80 | % | 0.02 | 0 | 0 | 0.54 | 0.25 | 0.05 | -0.02 | 2/19/2026 12:59:08 PM EST | |||
| 40.00 | 0.53 | 0.76 | 0.65 | 0.67 | -0.33 | -33.00% | 0.02 | 2 | 17 | 0.55 | 0.21 | 0.04 | -0.02 | 2/19/2026 | 2/19/2026 12:59:08 PM EST |
| 41.00 | 0.41 | 0.70 | 0.56 | 0.54 | % | 0.01 | 4 | 0 | 0.56 | 0.17 | 0.04 | -0.02 | 2/19/2026 | 2/19/2026 12:59:08 PM EST | |
| 42.00 | 0.33 | 0.59 | 0.46 | 0.56 | % | 0.01 | 2 | 0 | 0.57 | 0.14 | 0.04 | -0.02 | 2/19/2026 | 2/19/2026 12:59:08 PM EST | |
| 43.00 | 0.08 | 0.62 | 0.35 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.12 | 0.03 | -0.02 | 2/17/2026 | 2/19/2026 12:59:08 PM EST |
| 44.00 | 0.01 | 1.00 | 0.51 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.58 | 0.10 | 0.03 | -0.01 | 2/18/2026 | 2/19/2026 12:59:08 PM EST |
| 45.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 0.80 | 0.08 | 0.02 | -0.01 | 2/19/2026 12:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 2/19/2026 12:59:08 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.01 | -0.01 | 2/19/2026 12:59:08 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.73 | -0.07 | 0.02 | -0.01 | 2/19/2026 12:59:08 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.70 | -0.10 | 0.02 | -0.02 | 2/19/2026 12:59:08 PM EST | |||
| 27.00 | 0.00 | 1.41 | 0.71 | % | 0.03 | 0 | 0 | 0.74 | -0.12 | 0.03 | -0.02 | 2/19/2026 12:59:08 PM EST | |||
| 28.00 | 0.41 | 1.00 | 0.71 | % | 0.03 | 0 | 0 | 0.63 | -0.16 | 0.04 | -0.02 | 2/19/2026 12:59:08 PM EST | |||
| 29.00 | 0.57 | 0.95 | 0.76 | % | 0.03 | 0 | 0 | 0.56 | -0.20 | 0.04 | -0.03 | 2/19/2026 12:59:08 PM EST | |||
| 30.00 | 0.78 | 1.21 | 1.00 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.55 | -0.25 | 0.05 | -0.03 | 2/17/2026 | 2/19/2026 12:59:08 PM EST |
| 31.00 | 1.09 | 1.46 | 1.28 | % | 0.04 | 0 | 0 | 0.54 | -0.30 | 0.05 | -0.03 | 2/19/2026 12:59:08 PM EST | |||
| 32.00 | 1.43 | 2.00 | 1.72 | % | 0.05 | 0 | 0 | 0.54 | -0.36 | 0.06 | -0.03 | 2/19/2026 12:59:08 PM EST | |||
| 33.00 | 1.88 | 2.46 | 2.17 | % | 0.07 | 0 | 0 | 0.54 | -0.42 | 0.06 | -0.03 | 2/19/2026 12:59:08 PM EST | |||
| 34.00 | 2.52 | 2.96 | 2.74 | % | 0.08 | 0 | 0 | 0.55 | -0.49 | 0.07 | -0.03 | 2/19/2026 12:59:08 PM EST | |||
| 35.00 | 2.93 | 3.45 | 3.19 | % | 0.09 | 0 | 0 | 0.54 | -0.55 | 0.06 | -0.03 | 2/19/2026 12:59:08 PM EST | |||
| 36.00 | 3.60 | 4.10 | 3.85 | % | 0.11 | 0 | 0 | 0.54 | -0.61 | 0.06 | -0.03 | 2/19/2026 12:59:08 PM EST | |||
| 37.00 | 4.35 | 4.80 | 4.58 | % | 0.12 | 0 | 0 | 0.54 | -0.66 | 0.06 | -0.03 | 2/19/2026 12:59:08 PM EST | |||
| 38.00 | 5.15 | 5.65 | 5.40 | % | 0.14 | 0 | 0 | 0.54 | -0.71 | 0.05 | -0.03 | 2/19/2026 12:59:08 PM EST | |||
| 39.00 | 5.80 | 6.40 | 6.10 | % | 0.16 | 0 | 0 | 0.55 | -0.75 | 0.05 | -0.02 | 2/19/2026 12:59:08 PM EST | |||
| 40.00 | 5.50 | 7.80 | 6.65 | % | 0.17 | 0 | 0 | 0.77 | -0.79 | 0.04 | -0.02 | 2/19/2026 12:59:08 PM EST | |||
| 41.00 | 6.55 | 8.95 | 7.75 | % | 0.19 | 0 | 0 | 0.86 | -0.83 | 0.04 | -0.02 | 2/19/2026 12:59:08 PM EST | |||
| 42.00 | 7.25 | 9.85 | 8.55 | % | 0.20 | 0 | 0 | 0.89 | -0.86 | 0.04 | -0.02 | 2/19/2026 12:59:08 PM EST | |||
| 43.00 | 8.25 | 10.75 | 9.50 | % | 0.22 | 0 | 0 | 0.91 | -0.88 | 0.03 | -0.02 | 2/19/2026 12:59:08 PM EST | |||
| 44.00 | 9.20 | 11.70 | 10.45 | % | 0.24 | 0 | 0 | 0.94 | -0.90 | 0.03 | -0.01 | 2/19/2026 12:59:08 PM EST | |||
| 45.00 | 10.20 | 12.55 | 11.38 | % | 0.25 | 0 | 0 | 0.94 | -0.92 | 0.02 | -0.01 | 2/19/2026 12:59:08 PM EST |