Options Chain for KINROSS GOLD CORP COM (KGC) - $27.42 as of 3/20/2026 9:48:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 7.45 | 9.00 | 8.23 | % | 0.43 | 0 | 0 | 1.28 | 0.92 | 0.02 | -0.02 | 3/20/2026 9:58:59 AM EST | |||
| 20.00 | 6.10 | 8.10 | 7.10 | % | 0.35 | 0 | 0 | 1.41 | 0.87 | 0.02 | -0.03 | 3/20/2026 9:58:59 AM EST | |||
| 21.00 | 5.70 | 7.20 | 6.45 | % | 0.31 | 0 | 0 | 1.32 | 0.87 | 0.03 | -0.03 | 3/20/2026 9:58:59 AM EST | |||
| 22.00 | 4.95 | 5.60 | 5.28 | 5.68 | % | 0.24 | 1 | 0 | 1.22 | 0.82 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 9:58:59 AM EST | |
| 23.00 | 4.10 | 5.60 | 4.85 | % | 0.21 | 0 | 0 | 1.13 | 0.79 | 0.04 | -0.03 | 3/20/2026 9:58:59 AM EST | |||
| 24.00 | 3.45 | 4.90 | 4.18 | 3.96 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.67 | 0.75 | 0.05 | -0.03 | 3/19/2026 | 3/20/2026 9:58:59 AM EST |
| 25.00 | 2.30 | 4.25 | 3.28 | % | 0.13 | 0 | 0 | 1.02 | 0.70 | 0.06 | -0.04 | 3/20/2026 9:58:59 AM EST | |||
| 26.00 | 2.20 | 3.75 | 2.98 | % | 0.11 | 0 | 0 | 0.69 | 0.64 | 0.06 | -0.04 | 3/20/2026 9:58:59 AM EST | |||
| 27.00 | 1.80 | 3.20 | 2.50 | 2.36 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | 0.57 | 0.07 | -0.04 | 3/19/2026 | 3/20/2026 9:58:59 AM EST |
| 28.00 | 1.38 | 2.35 | 1.87 | % | 0.07 | 0 | 0 | 0.61 | 0.50 | 0.07 | -0.03 | 3/20/2026 9:58:59 AM EST | |||
| 29.00 | 1.01 | 2.16 | 1.59 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.61 | 0.43 | 0.07 | -0.03 | 3/18/2026 | 3/20/2026 9:58:59 AM EST |
| 30.00 | 0.69 | 1.64 | 1.17 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.61 | 0.37 | 0.07 | -0.03 | 3/19/2026 | 3/20/2026 9:58:59 AM EST |
| 31.00 | 0.62 | 1.58 | 1.10 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.64 | 0.32 | 0.06 | -0.03 | 3/13/2026 | 3/20/2026 9:58:59 AM EST |
| 32.00 | 0.22 | 1.17 | 0.70 | % | 0.02 | 0 | 0 | 0.60 | 0.28 | 0.06 | -0.03 | 3/20/2026 9:58:59 AM EST | |||
| 33.00 | 0.01 | 1.28 | 0.65 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.54 | 0.25 | 0.05 | -0.03 | 3/19/2026 | 3/20/2026 9:58:59 AM EST |
| 34.00 | 0.15 | 0.93 | 0.54 | % | 0.02 | 0 | 0 | 0.62 | 0.21 | 0.05 | -0.03 | 3/20/2026 9:58:59 AM EST | |||
| 35.00 | 0.10 | 1.05 | 0.58 | % | 0.02 | 0 | 0 | 0.66 | 0.18 | 0.04 | -0.02 | 3/20/2026 9:58:59 AM EST | |||
| 36.00 | 0.05 | 1.01 | 0.53 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | 0.16 | 0.04 | -0.02 | 3/18/2026 | 3/20/2026 9:58:59 AM EST |
| 37.00 | 0.02 | 1.00 | 0.51 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.14 | 0.03 | -0.02 | 3/17/2026 | 3/20/2026 9:58:59 AM EST |
| 38.00 | 0.02 | 0.78 | 0.40 | % | 0.01 | 0 | 0 | 0.68 | 0.13 | 0.03 | -0.02 | 3/20/2026 9:58:59 AM EST | |||
| 39.00 | 0.00 | 0.97 | 0.49 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.11 | 0.03 | -0.02 | 3/17/2026 | 3/20/2026 9:58:59 AM EST |
| 40.00 | 0.00 | 0.78 | 0.39 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.01 | 0.06 | 0.02 | -0.01 | 3/16/2026 | 3/20/2026 9:58:59 AM EST |
| 41.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 1.05 | 0.05 | 0.02 | -0.01 | 3/20/2026 9:58:59 AM EST | |||
| 42.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 1.09 | 0.04 | 0.01 | -0.01 | 3/20/2026 9:58:59 AM EST | |||
| 45.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.93 | 0.03 | 0.01 | -0.01 | 3/20/2026 9:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | -0.08 | 0.02 | -0.02 | 3/20/2026 9:58:59 AM EST | |||
| 20.00 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 0.70 | -0.13 | 0.02 | -0.03 | 3/20/2026 9:58:59 AM EST | |||
| 21.00 | 0.00 | 0.82 | 0.41 | % | 0.02 | 0 | 0 | 0.93 | -0.13 | 0.03 | -0.03 | 3/20/2026 9:58:59 AM EST | |||
| 22.00 | 0.14 | 0.89 | 0.52 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.65 | -0.18 | 0.03 | -0.03 | 3/19/2026 | 3/20/2026 9:58:59 AM EST |
| 23.00 | 0.29 | 1.24 | 0.77 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.67 | -0.21 | 0.04 | -0.03 | 3/19/2026 | 3/20/2026 9:58:59 AM EST |
| 24.00 | 0.52 | 2.95 | 1.74 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.89 | -0.25 | 0.05 | -0.03 | 3/18/2026 | 3/20/2026 9:58:59 AM EST |
| 25.00 | 1.27 | 1.64 | 1.46 | 1.26 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.66 | -0.30 | 0.06 | -0.04 | 3/19/2026 | 3/20/2026 9:58:59 AM EST |
| 26.00 | 1.19 | 2.13 | 1.66 | 0.96 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.63 | -0.36 | 0.06 | -0.04 | 3/18/2026 | 3/20/2026 9:58:59 AM EST |
| 27.00 | 1.63 | 2.58 | 2.11 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.60 | -0.43 | 0.07 | -0.04 | 3/18/2026 | 3/20/2026 9:58:59 AM EST |
| 28.00 | 1.76 | 3.80 | 2.78 | 2.69 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.56 | -0.50 | 0.07 | -0.03 | 3/19/2026 | 3/20/2026 9:58:59 AM EST |
| 29.00 | 3.05 | 4.00 | 3.53 | 3.10 | +0.97 | +45.54% | 0.12 | 1 | 2 | 0.67 | -0.57 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 9:58:59 AM EST |
| 30.00 | 3.15 | 4.65 | 3.90 | 1.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | -0.63 | 0.07 | -0.03 | 3/12/2026 | 3/20/2026 9:58:59 AM EST |
| 31.00 | 3.95 | 5.90 | 4.93 | 2.71 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.99 | -0.68 | 0.06 | -0.03 | 3/13/2026 | 3/20/2026 9:58:59 AM EST |
| 32.00 | 4.80 | 6.20 | 5.50 | 5.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.80 | -0.72 | 0.06 | -0.03 | 3/19/2026 | 3/20/2026 9:58:59 AM EST |
| 33.00 | 5.70 | 7.55 | 6.63 | 6.81 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.05 | -0.75 | 0.05 | -0.03 | 3/19/2026 | 3/20/2026 9:58:59 AM EST |
| 34.00 | 6.60 | 8.40 | 7.50 | % | 0.22 | 0 | 0 | 1.07 | -0.79 | 0.05 | -0.03 | 3/20/2026 9:58:59 AM EST | |||
| 35.00 | 7.50 | 9.40 | 8.45 | % | 0.24 | 0 | 0 | 1.14 | -0.82 | 0.04 | -0.02 | 3/20/2026 9:58:59 AM EST | |||
| 36.00 | 8.45 | 10.25 | 9.35 | 7.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.15 | -0.84 | 0.04 | -0.02 | 3/18/2026 | 3/20/2026 9:58:59 AM EST |
| 37.00 | 9.40 | 11.40 | 10.40 | % | 0.28 | 0 | 0 | 1.26 | -0.86 | 0.03 | -0.02 | 3/20/2026 9:58:59 AM EST | |||
| 38.00 | 10.35 | 12.00 | 11.18 | 6.90 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.18 | -0.87 | 0.03 | -0.02 | 3/17/2026 | 3/20/2026 9:58:59 AM EST |
| 39.00 | 11.35 | 13.20 | 12.28 | % | 0.31 | 0 | 0 | 1.30 | -0.89 | 0.03 | -0.02 | 3/20/2026 9:58:59 AM EST | |||
| 40.00 | 12.35 | 14.25 | 13.30 | % | 0.33 | 0 | 0 | 1.37 | -0.94 | 0.02 | -0.01 | 3/20/2026 9:58:59 AM EST | |||
| 41.00 | 13.30 | 15.30 | 14.30 | % | 0.35 | 0 | 0 | 1.44 | -0.95 | 0.02 | -0.01 | 3/20/2026 9:58:59 AM EST | |||
| 42.00 | 14.30 | 16.25 | 15.28 | % | 0.36 | 0 | 0 | 1.47 | -0.96 | 0.01 | -0.01 | 3/20/2026 9:58:59 AM EST | |||
| 45.00 | 17.30 | 19.95 | 18.63 | % | 0.41 | 0 | 0 | 1.58 | -0.97 | 0.01 | -0.01 | 3/20/2026 9:58:59 AM EST |