Options Chain for KINROSS GOLD CORP COM (KGC) - $32.02 as of 4/24/2026 6:44:34 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 | 16.70 | 19.90 | 18.30 | 18.68 | 0.00 | 0.00% | 1.22 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 16.00 | 15.75 | 18.75 | 17.25 | % | 1.08 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 17.00 | 14.75 | 17.80 | 16.28 | % | 0.96 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 18.00 | 13.75 | 16.50 | 15.13 | % | 0.84 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 19.00 | 12.80 | 14.50 | 13.65 | % | 0.72 | 0 | 0 | 1.26 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 20.00 | 11.85 | 13.55 | 12.70 | % | 0.64 | 0 | 0 | 1.18 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 21.00 | 10.85 | 12.60 | 11.73 | % | 0.56 | 0 | 0 | 1.11 | 0.98 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 22.00 | 9.90 | 11.45 | 10.68 | 9.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.96 | 0.97 | 0.01 | 0.00 | 4/2/2026 | 4/24/2026 4:00:02 PM EST |
| 23.00 | 8.95 | 10.50 | 9.73 | 8.67 | 0.00 | 0.00% | 0.42 | 0 | 100 | 0.90 | 0.95 | 0.01 | -0.01 | 4/2/2026 | 4/24/2026 4:00:02 PM EST |
| 24.00 | 8.05 | 9.85 | 8.95 | % | 0.37 | 0 | 0 | 0.94 | 0.94 | 0.02 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 25.00 | 7.10 | 8.50 | 7.80 | 7.90 | 0.00 | 0.00% | 0.31 | 0 | 121 | 0.74 | 0.92 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 26.00 | 6.25 | 8.05 | 7.15 | 9.39 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.84 | 0.88 | 0.03 | -0.01 | 4/8/2026 | 4/24/2026 4:00:02 PM EST |
| 27.00 | 5.50 | 7.20 | 6.35 | 7.65 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.79 | 0.85 | 0.03 | -0.02 | 4/13/2026 | 4/24/2026 4:00:02 PM EST |
| 28.00 | 5.15 | 5.90 | 5.53 | 5.20 | -1.60 | -23.53% | 0.20 | 48 | 65 | 0.50 | 0.81 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 29.00 | 3.80 | 5.15 | 4.48 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.38 | 0.76 | 0.05 | -0.02 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 30.00 | 4.10 | 4.45 | 4.28 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.54 | 0.71 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 31.00 | 3.40 | 3.80 | 3.60 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.52 | 0.65 | 0.06 | -0.02 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 32.00 | 2.87 | 3.20 | 3.04 | 3.10 | +0.35 | +12.73% | 0.10 | 5 | 169 | 0.52 | 0.59 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 33.00 | 2.40 | 2.72 | 2.56 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 162 | 0.52 | 0.53 | 0.06 | -0.02 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 34.00 | 1.93 | 2.42 | 2.18 | 2.13 | +0.45 | +26.79% | 0.06 | 2 | 1,039 | 0.52 | 0.47 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 35.00 | 1.57 | 2.09 | 1.83 | 1.87 | +0.18 | +10.66% | 0.05 | 1 | 726 | 0.53 | 0.42 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 36.00 | 1.29 | 1.72 | 1.51 | 1.46 | +0.16 | +12.31% | 0.04 | 12 | 456 | 0.53 | 0.36 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 37.00 | 1.05 | 1.28 | 1.17 | 1.23 | +0.09 | +7.90% | 0.03 | 6 | 135 | 0.51 | 0.31 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 38.00 | 0.86 | 1.14 | 1.00 | 1.02 | -0.06 | -5.56% | 0.03 | 1 | 146 | 0.52 | 0.27 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 39.00 | 0.64 | 1.11 | 0.88 | 0.85 | +0.07 | +8.98% | 0.02 | 1 | 253 | 0.54 | 0.23 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 40.00 | 0.59 | 0.85 | 0.72 | 0.72 | +0.02 | +2.86% | 0.02 | 3 | 697 | 0.54 | 0.20 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 41.00 | 0.46 | 0.82 | 0.64 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.56 | 0.17 | 0.04 | -0.02 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 42.00 | 0.40 | 0.65 | 0.53 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.56 | 0.14 | 0.03 | -0.01 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 43.00 | 0.34 | 0.59 | 0.47 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.57 | 0.12 | 0.03 | -0.01 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 45.00 | 0.08 | 0.40 | 0.24 | 0.33 | -0.01 | -2.95% | 0.01 | 2 | 103 | 0.53 | 0.10 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 50.00 | 0.02 | 0.25 | 0.14 | 0.17 | -0.08 | -32.00% | 0.00 | 15 | 39 | 0.59 | 0.04 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:02 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.34 | -0.01 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.76 | 0.38 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.15 | -0.01 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.15 | -0.02 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.06 | -0.03 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 23.00 | 0.01 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 0.64 | -0.05 | 0.01 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.81 | 0.41 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.84 | -0.06 | 0.02 | -0.01 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.84 | -0.08 | 0.02 | -0.01 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 26.00 | 0.36 | 0.71 | 0.54 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 308 | 0.59 | -0.12 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 27.00 | 0.50 | 0.89 | 0.70 | 0.66 | -0.02 | -2.95% | 0.03 | 5 | 353 | 0.58 | -0.15 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 28.00 | 0.68 | 1.02 | 0.85 | 0.80 | -0.27 | -25.24% | 0.03 | 40 | 178 | 0.55 | -0.19 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 29.00 | 0.85 | 1.31 | 1.08 | 1.18 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.54 | -0.24 | 0.05 | -0.02 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 30.00 | 1.19 | 1.63 | 1.41 | 1.38 | -0.32 | -18.83% | 0.05 | 20 | 280 | 0.54 | -0.29 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 31.00 | 1.55 | 1.92 | 1.74 | 1.84 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.52 | -0.35 | 0.06 | -0.02 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 32.00 | 2.06 | 2.42 | 2.24 | 2.28 | +0.78 | +52.00% | 0.07 | 1 | 26 | 0.53 | -0.41 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 33.00 | 2.46 | 2.97 | 2.72 | 2.75 | -0.90 | -24.66% | 0.08 | 3 | 456 | 0.52 | -0.47 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 34.00 | 3.10 | 3.60 | 3.35 | 3.30 | +0.29 | +9.64% | 0.10 | 7 | 19 | 0.53 | -0.53 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 35.00 | 3.70 | 4.20 | 3.95 | 3.91 | +0.96 | +32.55% | 0.11 | 15 | 39 | 0.53 | -0.58 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 36.00 | 4.45 | 4.90 | 4.68 | 4.80 | +1.25 | +35.22% | 0.13 | 1 | 47 | 0.54 | -0.64 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 37.00 | 5.20 | 5.60 | 5.40 | % | 0.15 | 0 | 0 | 0.54 | -0.69 | 0.05 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 38.00 | 5.90 | 6.55 | 6.23 | % | 0.16 | 0 | 0 | 0.55 | -0.73 | 0.05 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 39.00 | 6.25 | 8.50 | 7.38 | % | 0.19 | 0 | 0 | 0.87 | -0.77 | 0.05 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 40.00 | 7.15 | 9.70 | 8.43 | % | 0.21 | 0 | 0 | 0.96 | -0.80 | 0.04 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 41.00 | 8.40 | 10.00 | 9.20 | 7.30 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.65 | -0.83 | 0.04 | -0.02 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 42.00 | 9.30 | 10.90 | 10.10 | % | 0.24 | 0 | 0 | 0.63 | -0.86 | 0.03 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 43.00 | 10.00 | 11.85 | 10.93 | % | 0.25 | 0 | 0 | 0.91 | -0.88 | 0.03 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 45.00 | 11.95 | 13.90 | 12.93 | % | 0.29 | 0 | 0 | 1.00 | -0.90 | 0.02 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 50.00 | 16.30 | 19.30 | 17.80 | % | 0.36 | 0 | 0 | 1.27 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:02 PM EST |