Options Chain for KINROSS GOLD CORP COM (KGC) - $29.86 as of 4/29/2026 9:37:56 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 | 9.15 | 12.05 | 10.60 | % | 0.53 | 0 | 0 | 2.41 | 0.99 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 21.00 | 8.20 | 11.00 | 9.60 | 12.23 | 0.00 | 0.00% | 0.46 | 0 | 5 | 2.17 | 0.99 | 0.01 | 0.00 | 4/13/2026 | 4/29/2026 1:59:07 PM EST |
| 22.00 | 6.00 | 10.00 | 8.00 | % | 0.36 | 0 | 0 | 1.56 | 0.98 | 0.01 | -0.01 | 4/29/2026 1:59:07 PM EST | |||
| 23.00 | 6.35 | 9.05 | 7.70 | 9.43 | 0.00 | 0.00% | 0.33 | 0 | 15 | 1.44 | 0.97 | 0.02 | -0.01 | 4/23/2026 | 4/29/2026 1:59:07 PM EST |
| 24.00 | 4.10 | 8.15 | 6.13 | 8.41 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.44 | 0.92 | 0.03 | -0.02 | 4/27/2026 | 4/29/2026 1:59:07 PM EST |
| 25.00 | 3.20 | 7.20 | 5.20 | % | 0.21 | 0 | 0 | 1.04 | 0.89 | 0.04 | -0.02 | 4/29/2026 1:59:07 PM EST | |||
| 26.00 | 2.32 | 6.35 | 4.34 | 6.97 | 0.00 | 0.00% | 0.17 | 0 | 51 | 1.05 | 0.84 | 0.05 | -0.03 | 4/22/2026 | 4/29/2026 1:59:07 PM EST |
| 27.00 | 1.50 | 5.50 | 3.50 | % | 0.13 | 0 | 0 | 0.66 | 0.78 | 0.07 | -0.03 | 4/29/2026 1:59:07 PM EST | |||
| 28.00 | 1.21 | 2.94 | 2.08 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.59 | 0.71 | 0.08 | -0.03 | 4/20/2026 | 4/29/2026 1:59:07 PM EST |
| 29.00 | 2.02 | 2.29 | 2.16 | % | 0.07 | 0 | 0 | 0.54 | 0.62 | 0.09 | -0.04 | 4/29/2026 1:59:07 PM EST | |||
| 30.00 | 1.60 | 1.91 | 1.76 | 1.80 | % | 0.06 | 50 | 0 | 0.55 | 0.53 | 0.10 | -0.04 | 4/29/2026 | 4/29/2026 1:59:07 PM EST | |
| 31.00 | 1.13 | 1.34 | 1.24 | 1.26 | -0.34 | -21.25% | 0.04 | 5 | 50 | 0.56 | 0.44 | 0.09 | -0.04 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 32.00 | 0.75 | 1.23 | 0.99 | 0.94 | -0.22 | -18.97% | 0.03 | 3 | 24 | 0.56 | 0.36 | 0.09 | -0.04 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 33.00 | 0.55 | 0.99 | 0.77 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.57 | 0.29 | 0.08 | -0.03 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 34.00 | 0.38 | 0.88 | 0.63 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.59 | 0.23 | 0.07 | -0.03 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 35.00 | 0.30 | 0.47 | 0.39 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.60 | 0.19 | 0.06 | -0.03 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 36.00 | 0.21 | 1.97 | 1.09 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.62 | 0.15 | 0.05 | -0.02 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 37.00 | 0.21 | 0.47 | 0.34 | 0.28 | -0.06 | -17.65% | 0.01 | 1 | 15 | 0.78 | 0.11 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 38.00 | 0.01 | 0.58 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.69 | 0.09 | 0.03 | -0.02 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 39.00 | 0.00 | 2.29 | 1.15 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.67 | 0.04 | 0.02 | -0.01 | 4/24/2026 | 4/29/2026 1:59:07 PM EST |
| 40.00 | 0.00 | 2.27 | 1.14 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.73 | 0.03 | 0.02 | -0.01 | 4/23/2026 | 4/29/2026 1:59:07 PM EST |
| 41.00 | 0.00 | 2.25 | 1.13 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.79 | 0.02 | 0.01 | 0.00 | 4/20/2026 | 4/29/2026 1:59:07 PM EST |
| 42.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 43.00 | 0.00 | 2.22 | 1.11 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.91 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 4/29/2026 1:59:07 PM EST |
| 44.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.62 | 0.01 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 45.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.15 | 0.01 | 0.00 | 0.00 | 4/29/2026 1:59:07 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 | 1.09 | -0.01 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 21.00 | 0.00 | 2.17 | 1.09 | % | 0.05 | 0 | 0 | 1.79 | -0.01 | 0.01 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 22.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 1.41 | -0.02 | 0.01 | -0.01 | 4/29/2026 1:59:07 PM EST | |||
| 23.00 | 0.00 | 2.23 | 1.12 | % | 0.05 | 0 | 0 | 1.90 | -0.03 | 0.02 | -0.01 | 4/29/2026 1:59:07 PM EST | |||
| 24.00 | 0.09 | 2.29 | 1.19 | 0.14 | -0.11 | -44.00% | 0.05 | 20 | 20 | 0.66 | -0.08 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 25.00 | 0.17 | 2.37 | 1.27 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.70 | -0.11 | 0.04 | -0.02 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 26.00 | 0.13 | 2.04 | 1.09 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.61 | -0.16 | 0.05 | -0.03 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 27.00 | 0.34 | 0.60 | 0.47 | 0.55 | -0.03 | -5.18% | 0.02 | 19 | 85 | 0.57 | -0.22 | 0.07 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 28.00 | 0.76 | 0.94 | 0.85 | 0.77 | +0.12 | +18.47% | 0.03 | 1 | 67 | 0.57 | -0.29 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 29.00 | 1.12 | 1.28 | 1.20 | 1.22 | +0.12 | +10.91% | 0.04 | 2 | 71 | 0.56 | -0.38 | 0.09 | -0.04 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 30.00 | 1.60 | 1.81 | 1.71 | 1.71 | +0.29 | +20.43% | 0.06 | 10 | 191 | 0.56 | -0.47 | 0.10 | -0.04 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 31.00 | 0.74 | 2.41 | 1.58 | 1.92 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.55 | -0.56 | 0.09 | -0.04 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 32.00 | 2.68 | 3.15 | 2.92 | 3.06 | +0.39 | +14.61% | 0.09 | 3 | 16 | 0.58 | -0.64 | 0.09 | -0.04 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 33.00 | 2.11 | 3.90 | 3.01 | 3.58 | +0.86 | +31.62% | 0.09 | 10 | 29 | 0.57 | -0.71 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 34.00 | 2.56 | 6.60 | 4.58 | 2.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | -0.77 | 0.07 | -0.03 | 4/22/2026 | 4/29/2026 1:59:07 PM EST |
| 35.00 | 4.15 | 7.45 | 5.80 | 2.27 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.87 | -0.81 | 0.06 | -0.03 | 4/20/2026 | 4/29/2026 1:59:07 PM EST |
| 36.00 | 4.30 | 8.40 | 6.35 | % | 0.18 | 0 | 0 | 1.47 | -0.85 | 0.05 | -0.02 | 4/29/2026 1:59:07 PM EST | |||
| 37.00 | 5.20 | 9.35 | 7.28 | % | 0.20 | 0 | 0 | 1.24 | -0.89 | 0.04 | -0.02 | 4/29/2026 1:59:07 PM EST | |||
| 38.00 | 6.20 | 10.30 | 8.25 | 5.72 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.60 | -0.91 | 0.03 | -0.02 | 4/21/2026 | 4/29/2026 1:59:07 PM EST |
| 39.00 | 8.10 | 11.30 | 9.70 | 9.59 | % | 0.25 | 3 | 0 | 1.67 | -0.96 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:59:07 PM EST | |
| 40.00 | 8.80 | 12.25 | 10.53 | % | 0.26 | 0 | 0 | 1.40 | -0.97 | 0.02 | -0.01 | 4/29/2026 1:59:07 PM EST | |||
| 41.00 | 9.70 | 13.25 | 11.48 | % | 0.28 | 0 | 0 | 1.80 | -0.98 | 0.01 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 42.00 | 10.80 | 14.25 | 12.53 | % | 0.30 | 0 | 0 | 1.84 | -0.98 | 0.01 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 43.00 | 11.80 | 15.20 | 13.50 | % | 0.31 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 44.00 | 12.75 | 16.20 | 14.48 | % | 0.33 | 0 | 0 | 1.97 | -0.99 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 45.00 | 13.65 | 17.20 | 15.43 | % | 0.34 | 0 | 0 | 2.03 | -0.99 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST |