Options Chain for KINROSS GOLD CORP COM (KGC) - $12.49 as of 3/28/2025 8:15:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.60 | 12.85 | 9.49 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 4:00:08 PM EST |
| 2.00 | 9.50 | 11.85 | % | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 3.00 | 8.50 | 10.80 | 9.45 | 0.00 | 0.00% | 0 | 1 | 5.45 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 4.00 | 7.65 | 9.80 | 8.10 | 0.00 | 0.00% | 0 | 4 | 4.31 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 4:00:08 PM EST |
| 5.00 | 7.15 | 8.85 | 6.40 | 0.00 | 0.00% | 0 | 14 | 3.67 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:08 PM EST |
| 6.00 | 5.65 | 7.90 | 6.30 | 0.00 | 0.00% | 0 | 25 | 3.07 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 7.00 | 4.55 | 6.80 | 5.15 | 0.00 | 0.00% | 0 | 284 | 2.53 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 8.00 | 4.50 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 168 | 0.74 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 9.00 | 3.05 | 3.85 | 3.64 | +0.19 | +5.51% | 20 | 828 | 0.56 | 0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 10.00 | 2.58 | 2.70 | 2.74 | +0.15 | +5.80% | 16 | 3,009 | 0.50 | 0.94 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 11.00 | 1.68 | 1.77 | 1.75 | -0.01 | -0.57% | 158 | 6,902 | 0.41 | 0.83 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 12.00 | 1.02 | 1.06 | 1.03 | -0.03 | -2.83% | 1,154 | 6,318 | 0.41 | 0.65 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 13.00 | 0.51 | 0.57 | 0.56 | -0.01 | -1.76% | 1,860 | 5,263 | 0.40 | 0.43 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 14.00 | 0.25 | 0.28 | 0.28 | +0.02 | +7.70% | 99 | 3,180 | 0.41 | 0.25 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 15.00 | 0.11 | 0.14 | 0.12 | -0.01 | -7.70% | 57 | 886 | 0.42 | 0.14 | 0.12 | 0.00 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 16.00 | 0.05 | 0.09 | 0.08 | +0.03 | +60.00% | 1 | 943 | 0.45 | 0.08 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 17.00 | 0.02 | 0.06 | 0.04 | +0.01 | +33.34% | 1 | 1,920 | 0.47 | 0.04 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.02 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 4:00:08 PM EST |
| 5.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 3/28/2025 4:00:08 PM EST |
| 6.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 4:00:08 PM EST |
| 7.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 589 | 0.88 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 4:00:08 PM EST |
| 8.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 528 | 0.78 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:08 PM EST |
| 9.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 819 | 1.34 | -0.01 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 10.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 51 | 1,170 | 0.40 | -0.06 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 11.00 | 0.17 | 0.20 | 0.17 | -0.05 | -22.73% | 71 | 1,751 | 0.41 | -0.17 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 12.00 | 0.46 | 0.49 | 0.48 | -0.06 | -11.12% | 66 | 989 | 0.40 | -0.35 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 13.00 | 0.97 | 1.20 | 0.86 | -0.08 | -8.52% | 26 | 142 | 0.45 | -0.57 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 14.00 | 1.53 | 2.10 | 1.90 | 0.00 | 0.00% | 0 | 174 | 0.47 | -0.75 | 0.17 | -0.01 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 15.00 | 2.55 | 2.79 | 2.47 | -0.46 | -15.70% | 1 | 20 | 0.49 | -0.86 | 0.12 | 0.00 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 16.00 | 3.30 | 3.65 | % | 0 | 0 | 0.60 | -0.92 | 0.07 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 17.00 | 4.30 | 4.75 | % | 0 | 0 | 0.58 | -0.96 | 0.04 | 0.00 | 3/28/2025 4:00:08 PM EST |