Options Chain for KINROSS GOLD CORP COM (KGC) - $32.25 as of 3/12/2026 6:12:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.55 | 14.80 | 13.18 | % | 0.66 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:54 PM EST | |||
| 22.00 | 9.85 | 12.60 | 11.23 | % | 0.51 | 0 | 0 | 1.59 | 0.98 | 0.01 | -0.01 | 3/12/2026 3:59:54 PM EST | |||
| 23.00 | 8.60 | 10.80 | 9.70 | % | 0.42 | 0 | 0 | 1.18 | 0.97 | 0.01 | -0.01 | 3/12/2026 3:59:54 PM EST | |||
| 24.00 | 7.70 | 9.85 | 8.78 | % | 0.37 | 0 | 0 | 1.10 | 0.95 | 0.02 | -0.01 | 3/12/2026 3:59:54 PM EST | |||
| 25.00 | 6.80 | 9.00 | 7.90 | % | 0.32 | 0 | 0 | 1.05 | 0.93 | 0.02 | -0.01 | 3/12/2026 3:59:54 PM EST | |||
| 26.00 | 5.95 | 8.20 | 7.08 | % | 0.27 | 0 | 0 | 1.01 | 0.90 | 0.03 | -0.02 | 3/12/2026 3:59:54 PM EST | |||
| 27.00 | 5.05 | 7.35 | 6.20 | % | 0.23 | 0 | 0 | 0.96 | 0.86 | 0.04 | -0.02 | 3/12/2026 3:59:54 PM EST | |||
| 28.00 | 4.25 | 6.55 | 5.40 | % | 0.19 | 0 | 0 | 0.92 | 0.82 | 0.04 | -0.02 | 3/12/2026 3:59:54 PM EST | |||
| 29.00 | 3.85 | 5.50 | 4.68 | % | 0.16 | 0 | 0 | 0.55 | 0.76 | 0.05 | -0.03 | 3/12/2026 3:59:54 PM EST | |||
| 30.00 | 2.97 | 5.35 | 4.16 | % | 0.14 | 0 | 0 | 0.59 | 0.71 | 0.06 | -0.03 | 3/12/2026 3:59:54 PM EST | |||
| 31.00 | 3.25 | 3.75 | 3.50 | % | 0.11 | 0 | 0 | 0.59 | 0.65 | 0.06 | -0.03 | 3/12/2026 3:59:54 PM EST | |||
| 32.00 | 2.74 | 3.15 | 2.95 | 2.92 | +0.31 | +11.88% | 0.09 | 1 | 5 | 0.59 | 0.58 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 3:59:54 PM EST |
| 33.00 | 2.29 | 2.50 | 2.40 | 2.40 | -0.38 | -13.67% | 0.07 | 30 | 2 | 0.57 | 0.52 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 3:59:54 PM EST |
| 34.00 | 1.77 | 2.13 | 1.95 | 1.73 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.56 | 0.46 | 0.06 | -0.03 | 3/9/2026 | 3/12/2026 3:59:54 PM EST |
| 35.00 | 1.42 | 1.77 | 1.60 | 1.61 | -0.20 | -11.05% | 0.05 | 1 | 11 | 0.56 | 0.40 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 3:59:54 PM EST |
| 36.00 | 1.12 | 1.44 | 1.28 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.56 | 0.34 | 0.06 | -0.03 | 3/11/2026 | 3/12/2026 3:59:54 PM EST |
| 37.00 | 0.69 | 1.44 | 1.07 | % | 0.03 | 0 | 0 | 0.56 | 0.29 | 0.05 | -0.03 | 3/12/2026 3:59:54 PM EST | |||
| 38.00 | 0.41 | 1.51 | 0.96 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.58 | 0.25 | 0.05 | -0.02 | 3/9/2026 | 3/12/2026 3:59:54 PM EST |
| 39.00 | 0.37 | 1.05 | 0.71 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.57 | 0.21 | 0.05 | -0.02 | 3/10/2026 | 3/12/2026 3:59:54 PM EST |
| 40.00 | 0.49 | 0.85 | 0.67 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.61 | 0.17 | 0.04 | -0.02 | 3/10/2026 | 3/12/2026 3:59:54 PM EST |
| 41.00 | 0.01 | 0.94 | 0.48 | % | 0.01 | 0 | 0 | 0.51 | 0.15 | 0.04 | -0.02 | 3/12/2026 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.88 | 0.44 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.12 | 0.03 | -0.01 | 3/10/2026 | 3/12/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 0.87 | 0.09 | 0.03 | -0.01 | 3/12/2026 3:59:54 PM EST | |||
| 44.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.90 | 0.08 | 0.02 | -0.01 | 3/12/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 0.87 | 0.06 | 0.02 | -0.01 | 3/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.75 | -0.02 | 0.01 | -0.01 | 3/12/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.01 | -0.01 | 3/12/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.02 | -0.01 | 3/12/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.72 | -0.07 | 0.02 | -0.01 | 3/12/2026 3:59:54 PM EST | |||
| 26.00 | 0.00 | 1.06 | 0.53 | % | 0.02 | 0 | 0 | 0.86 | -0.10 | 0.03 | -0.02 | 3/12/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.05 | -0.14 | 0.04 | -0.02 | 3/12/2026 3:59:54 PM EST | |||
| 28.00 | 0.68 | 0.96 | 0.82 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.60 | -0.18 | 0.04 | -0.02 | 3/11/2026 | 3/12/2026 3:59:54 PM EST |
| 29.00 | 0.70 | 1.42 | 1.06 | % | 0.04 | 0 | 0 | 0.59 | -0.24 | 0.05 | -0.03 | 3/12/2026 3:59:54 PM EST | |||
| 30.00 | 1.00 | 1.73 | 1.37 | % | 0.05 | 0 | 0 | 0.58 | -0.29 | 0.06 | -0.03 | 3/12/2026 3:59:54 PM EST | |||
| 31.00 | 1.55 | 2.06 | 1.81 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.59 | -0.35 | 0.06 | -0.03 | 3/6/2026 | 3/12/2026 3:59:54 PM EST |
| 32.00 | 2.01 | 2.45 | 2.23 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.58 | -0.42 | 0.06 | -0.03 | 3/10/2026 | 3/12/2026 3:59:54 PM EST |
| 33.00 | 2.50 | 2.98 | 2.74 | % | 0.08 | 0 | 0 | 0.58 | -0.48 | 0.06 | -0.03 | 3/12/2026 3:59:54 PM EST | |||
| 34.00 | 3.05 | 3.65 | 3.35 | 3.55 | -0.79 | -18.21% | 0.10 | 1 | 1 | 0.58 | -0.54 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 3:59:54 PM EST |
| 35.00 | 3.70 | 4.15 | 3.93 | 4.29 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.56 | -0.60 | 0.06 | -0.03 | 3/11/2026 | 3/12/2026 3:59:54 PM EST |
| 36.00 | 4.25 | 5.00 | 4.63 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.56 | -0.66 | 0.06 | -0.03 | 3/11/2026 | 3/12/2026 3:59:54 PM EST |
| 37.00 | 4.70 | 5.80 | 5.25 | % | 0.14 | 0 | 0 | 0.52 | -0.71 | 0.05 | -0.03 | 3/12/2026 3:59:54 PM EST | |||
| 38.00 | 4.95 | 7.40 | 6.18 | % | 0.16 | 0 | 0 | 0.88 | -0.75 | 0.05 | -0.02 | 3/12/2026 3:59:54 PM EST | |||
| 39.00 | 6.00 | 7.85 | 6.93 | % | 0.18 | 0 | 0 | 0.80 | -0.79 | 0.05 | -0.02 | 3/12/2026 3:59:54 PM EST | |||
| 40.00 | 6.90 | 8.80 | 7.85 | % | 0.20 | 0 | 0 | 0.84 | -0.83 | 0.04 | -0.02 | 3/12/2026 3:59:54 PM EST | |||
| 41.00 | 7.50 | 10.00 | 8.75 | % | 0.21 | 0 | 0 | 0.95 | -0.85 | 0.04 | -0.02 | 3/12/2026 3:59:54 PM EST | |||
| 42.00 | 8.75 | 10.50 | 9.63 | % | 0.23 | 0 | 0 | 0.86 | -0.88 | 0.03 | -0.01 | 3/12/2026 3:59:54 PM EST | |||
| 43.00 | 9.65 | 11.45 | 10.55 | % | 0.25 | 0 | 0 | 0.89 | -0.91 | 0.03 | -0.01 | 3/12/2026 3:59:54 PM EST | |||
| 44.00 | 10.65 | 12.60 | 11.63 | % | 0.26 | 0 | 0 | 0.98 | -0.92 | 0.02 | -0.01 | 3/12/2026 3:59:54 PM EST | |||
| 45.00 | 11.60 | 13.40 | 12.50 | 12.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.96 | -0.94 | 0.02 | -0.01 | 3/10/2026 | 3/12/2026 3:59:54 PM EST |