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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.75 | 14.95 | 13.85 | 11.91 | 0.00 | 0.00% | 0.92 | 0 | 112 | 1.92 | 0.99 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:42 PM EST |
| 16.00 | 11.60 | 14.80 | 13.20 | 11.90 | 0.00 | 0.00% | 0.82 | 0 | 39 | 2.15 | 0.99 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:42 PM EST |
| 17.00 | 10.80 | 12.95 | 11.88 | 16.60 | 0.00 | 0.00% | 0.70 | 0 | 23 | 1.56 | 0.98 | 0.01 | 0.00 | 2/17/2026 | 3/27/2026 3:59:42 PM EST |
| 18.00 | 9.85 | 12.35 | 11.10 | 8.79 | 0.00 | 0.00% | 0.62 | 0 | 121 | 1.67 | 0.97 | 0.01 | -0.01 | 3/20/2026 | 3/27/2026 3:59:42 PM EST |
| 19.00 | 9.20 | 10.55 | 9.88 | 13.43 | 0.00 | 0.00% | 0.52 | 0 | 46 | 1.19 | 0.96 | 0.01 | -0.01 | 3/5/2026 | 3/27/2026 3:59:42 PM EST |
| 20.00 | 7.95 | 9.40 | 8.68 | 8.35 | 0.00 | 0.00% | 0.43 | 0 | 292 | 1.01 | 0.94 | 0.02 | -0.01 | 3/24/2026 | 3/27/2026 3:59:42 PM EST |
| 21.00 | 7.70 | 8.30 | 8.00 | 8.00 | -0.40 | -4.77% | 0.38 | 5 | 295 | 0.59 | 0.91 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 22.00 | 6.15 | 7.65 | 6.90 | 6.89 | -0.61 | -8.14% | 0.31 | 1 | 136 | 0.91 | 0.88 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 23.00 | 5.30 | 6.75 | 6.03 | 5.45 | 0.00 | 0.00% | 0.26 | 0 | 285 | 0.85 | 0.85 | 0.03 | -0.02 | 3/23/2026 | 3/27/2026 3:59:42 PM EST |
| 24.00 | 5.10 | 5.90 | 5.50 | 6.05 | 0.00 | 0.00% | 0.23 | 0 | 479 | 0.61 | 0.81 | 0.04 | -0.02 | 3/25/2026 | 3/27/2026 3:59:42 PM EST |
| 25.00 | 3.70 | 4.95 | 4.33 | 4.38 | 0.00 | 0.00% | 0.17 | 0 | 1,224 | 0.43 | 0.76 | 0.05 | -0.02 | 3/26/2026 | 3/27/2026 3:59:42 PM EST |
| 26.00 | 3.85 | 4.20 | 4.03 | 3.99 | -0.30 | -7.00% | 0.15 | 7 | 891 | 0.59 | 0.71 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 27.00 | 3.20 | 3.65 | 3.43 | 3.02 | 0.00 | 0.00% | 0.13 | 0 | 531 | 0.59 | 0.66 | 0.06 | -0.03 | 3/26/2026 | 3/27/2026 3:59:42 PM EST |
| 28.00 | 2.60 | 2.97 | 2.79 | 2.69 | +0.05 | +1.90% | 0.10 | 6 | 572 | 0.57 | 0.59 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 29.00 | 2.08 | 2.54 | 2.31 | 2.44 | +0.24 | +10.91% | 0.08 | 29 | 768 | 0.57 | 0.53 | 0.07 | -0.03 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 30.00 | 1.72 | 2.15 | 1.94 | 1.95 | +0.29 | +17.47% | 0.06 | 9 | 3,320 | 0.58 | 0.46 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 31.00 | 1.34 | 1.81 | 1.58 | 1.37 | 0.00 | 0.00% | 0.05 | 0 | 409 | 0.58 | 0.40 | 0.07 | -0.02 | 3/26/2026 | 3/27/2026 3:59:42 PM EST |
| 32.00 | 1.13 | 1.37 | 1.25 | 1.17 | +0.07 | +6.37% | 0.04 | 73 | 726 | 0.57 | 0.34 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 33.00 | 0.86 | 1.11 | 0.99 | 1.04 | +0.10 | +10.64% | 0.03 | 16 | 4,583 | 0.57 | 0.28 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 34.00 | 0.55 | 0.89 | 0.72 | 0.81 | +0.11 | +15.72% | 0.02 | 14 | 1,144 | 0.55 | 0.24 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 35.00 | 0.55 | 0.78 | 0.67 | 0.68 | +0.05 | +7.94% | 0.02 | 10 | 8,893 | 0.58 | 0.21 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 36.00 | 0.40 | 0.61 | 0.51 | 0.53 | +0.02 | +3.93% | 0.01 | 32 | 1,220 | 0.57 | 0.18 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 37.00 | 0.37 | 0.66 | 0.52 | 0.45 | +0.08 | +21.63% | 0.01 | 10 | 1,171 | 0.62 | 0.15 | 0.04 | -0.01 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 38.00 | 0.16 | 0.62 | 0.39 | 0.37 | -0.11 | -22.92% | 0.01 | 10 | 441 | 0.60 | 0.14 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 39.00 | 0.00 | 0.42 | 0.21 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.68 | 0.10 | 0.03 | -0.01 | 3/25/2026 | 3/27/2026 3:59:42 PM EST |
| 40.00 | 0.01 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2,090 | 0.60 | 0.10 | 0.03 | -0.01 | 3/26/2026 | 3/27/2026 3:59:42 PM EST |
| 41.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.91 | 0.06 | 0.02 | -0.01 | 3/25/2026 | 3/27/2026 3:59:42 PM EST |
| 42.00 | 0.00 | 0.54 | 0.27 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3,198 | 0.84 | 0.06 | 0.02 | -0.01 | 3/24/2026 | 3/27/2026 3:59:42 PM EST |
| 43.00 | 0.00 | 0.74 | 0.37 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.96 | 0.04 | 0.01 | -0.01 | 3/9/2026 | 3/27/2026 3:59:42 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.06 | +66.67% | 0.00 | 2 | 1,050 | 0.71 | 0.04 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 6 | 640 | 0.73 | 0.02 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.07 | 0.01 | 0.00 | 0.00 | 3/19/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 415 | 1.02 | -0.01 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 16.00 | 0.00 | 2.17 | 1.09 | 0.11 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.16 | -0.01 | 0.00 | 0.00 | 1/8/2026 | 3/27/2026 3:59:42 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.10 | -0.02 | 0.01 | 0.00 | 12/29/2025 | 3/27/2026 3:59:42 PM EST |
| 18.00 | 0.00 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 960 | 0.92 | -0.03 | 0.01 | -0.01 | 3/26/2026 | 3/27/2026 3:59:42 PM EST |
| 19.00 | 0.03 | 0.43 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 2 | 1,757 | 0.74 | -0.04 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 923 | 0.93 | -0.06 | 0.02 | -0.01 | 3/25/2026 | 3/27/2026 3:59:42 PM EST |
| 21.00 | 0.13 | 0.68 | 0.41 | 0.87 | +0.58 | +200.00% | 0.02 | 1 | 448 | 0.72 | -0.09 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 22.00 | 0.16 | 0.83 | 0.50 | 1.06 | -0.23 | -17.83% | 0.02 | 1 | 541 | 0.68 | -0.12 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 23.00 | 0.44 | 0.63 | 0.54 | 0.65 | +0.20 | +44.45% | 0.02 | 90 | 902 | 0.63 | -0.15 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 24.00 | 0.61 | 0.97 | 0.79 | 0.74 | +0.11 | +17.46% | 0.03 | 2 | 2,117 | 0.65 | -0.19 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 25.00 | 0.94 | 1.20 | 1.07 | 1.00 | -0.11 | -9.91% | 0.04 | 50 | 1,859 | 0.65 | -0.24 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 26.00 | 1.14 | 1.54 | 1.34 | 1.43 | +0.19 | +15.33% | 0.05 | 2 | 767 | 0.63 | -0.29 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 27.00 | 1.50 | 1.90 | 1.70 | 1.72 | -0.23 | -11.80% | 0.06 | 46 | 273 | 0.62 | -0.34 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 28.00 | 1.92 | 2.14 | 2.03 | 2.05 | -0.21 | -9.30% | 0.07 | 26 | 605 | 0.59 | -0.41 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 29.00 | 2.46 | 2.64 | 2.55 | 2.69 | -0.21 | -7.25% | 0.09 | 10 | 2,710 | 0.59 | -0.47 | 0.07 | -0.03 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 30.00 | 3.00 | 3.25 | 3.13 | 3.15 | -0.22 | -6.53% | 0.10 | 10 | 1,388 | 0.58 | -0.54 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 31.00 | 3.65 | 3.85 | 3.75 | 3.90 | +0.42 | +12.07% | 0.12 | 5 | 891 | 0.58 | -0.60 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 32.00 | 4.25 | 4.85 | 4.55 | 4.57 | +0.37 | +8.81% | 0.14 | 2 | 516 | 0.60 | -0.66 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 33.00 | 5.10 | 5.60 | 5.35 | 5.18 | +0.33 | +6.81% | 0.16 | 5 | 236 | 0.62 | -0.72 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 34.00 | 5.85 | 6.50 | 6.18 | 6.45 | +0.63 | +10.83% | 0.18 | 3 | 494 | 0.63 | -0.76 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 35.00 | 6.65 | 7.55 | 7.10 | 6.80 | -0.50 | -6.85% | 0.20 | 2 | 2,101 | 0.65 | -0.79 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 36.00 | 7.60 | 8.50 | 8.05 | 7.85 | +0.45 | +6.09% | 0.22 | 25 | 187 | 0.70 | -0.82 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 37.00 | 8.20 | 9.75 | 8.98 | 10.00 | 0.00 | 0.00% | 0.24 | 0 | 75 | 0.93 | -0.85 | 0.04 | -0.01 | 3/19/2026 | 3/27/2026 3:59:42 PM EST |
| 38.00 | 9.00 | 10.65 | 9.83 | 10.30 | 0.00 | 0.00% | 0.26 | 0 | 48 | 0.95 | -0.86 | 0.03 | -0.01 | 3/24/2026 | 3/27/2026 3:59:42 PM EST |
| 39.00 | 10.00 | 11.60 | 10.80 | 12.60 | 0.00 | 0.00% | 0.28 | 0 | 22 | 0.98 | -0.90 | 0.03 | -0.01 | 3/20/2026 | 3/27/2026 3:59:42 PM EST |
| 40.00 | 10.60 | 12.55 | 11.58 | 10.98 | 0.00 | 0.00% | 0.29 | 0 | 76 | 1.01 | -0.90 | 0.03 | -0.01 | 3/25/2026 | 3/27/2026 3:59:42 PM EST |
| 41.00 | 11.75 | 13.50 | 12.63 | 8.20 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.04 | -0.94 | 0.02 | -0.01 | 2/19/2026 | 3/27/2026 3:59:42 PM EST |
| 42.00 | 12.65 | 14.45 | 13.55 | % | 0.32 | 0 | 0 | 1.06 | -0.94 | 0.02 | -0.01 | 3/27/2026 3:59:42 PM EST | |||
| 43.00 | 13.90 | 15.45 | 14.68 | 11.25 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.10 | -0.96 | 0.01 | -0.01 | 2/3/2026 | 3/27/2026 3:59:42 PM EST |
| 45.00 | 15.45 | 17.40 | 16.43 | 8.10 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.16 | -0.96 | 0.01 | -0.01 | 1/26/2026 | 3/27/2026 3:59:42 PM EST |
| 50.00 | 20.40 | 22.50 | 21.45 | 15.37 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.36 | -0.98 | 0.01 | 0.00 | 2/18/2026 | 3/27/2026 3:59:42 PM EST |
| 55.00 | 25.15 | 27.55 | 26.35 | % | 0.48 | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 3/27/2026 3:59:42 PM EST |