Options Chain for KINROSS GOLD CORP COM (KGC) - $24.86 as of 6/12/2026 2:40:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.30 | 12.70 | 11.50 | % | 0.82 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:47 PM EST | |||
| 15.00 | 9.35 | 11.85 | 10.60 | 11.68 | 0.00 | 0.00% | 0.71 | 0 | 3 | 4.92 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:47 PM EST |
| 16.00 | 8.35 | 10.45 | 9.40 | 12.30 | 0.00 | 0.00% | 0.59 | 0 | 19 | 3.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:47 PM EST |
| 17.00 | 7.35 | 9.25 | 8.30 | 9.69 | 0.00 | 0.00% | 0.49 | 0 | 3 | 3.23 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:47 PM EST |
| 18.00 | 6.40 | 8.65 | 7.53 | % | 0.42 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:47 PM EST | |||
| 19.00 | 5.40 | 7.70 | 6.55 | % | 0.34 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:47 PM EST | |||
| 20.00 | 4.55 | 6.65 | 5.60 | % | 0.28 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:47 PM EST | |||
| 21.00 | 3.55 | 5.75 | 4.65 | % | 0.22 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:47 PM EST | |||
| 22.00 | 3.25 | 4.95 | 4.10 | 3.27 | -1.21 | -27.01% | 0.19 | 1 | 12 | 2.92 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 23.00 | 1.64 | 3.80 | 2.72 | 2.47 | +1.12 | +82.97% | 0.12 | 4 | 47 | 1.88 | 0.96 | 0.07 | -0.01 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 23.50 | 1.70 | 2.47 | 2.09 | 2.06 | +0.97 | +89.00% | 0.09 | 4 | 6 | 0.96 | 0.91 | 0.11 | -0.02 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 24.00 | 1.34 | 1.95 | 1.65 | 1.65 | +0.78 | +89.66% | 0.07 | 6 | 142 | 0.80 | 0.84 | 0.15 | -0.03 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 24.50 | 0.83 | 1.79 | 1.31 | 1.13 | +0.18 | +18.95% | 0.05 | 1 | 32 | 0.95 | 0.75 | 0.20 | -0.04 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 25.00 | 0.60 | 1.30 | 0.95 | 1.05 | +0.34 | +47.89% | 0.04 | 166 | 352 | 0.50 | 0.64 | 0.23 | -0.05 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 25.50 | 0.45 | 0.86 | 0.66 | 0.72 | +0.22 | +44.00% | 0.03 | 33 | 85 | 0.50 | 0.52 | 0.25 | -0.05 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 26.00 | 0.37 | 0.55 | 0.46 | 0.45 | +0.15 | +50.00% | 0.02 | 49 | 134 | 0.51 | 0.39 | 0.24 | -0.05 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 26.50 | 0.19 | 0.40 | 0.30 | 0.28 | +0.08 | +40.00% | 0.01 | 72 | 51 | 0.51 | 0.28 | 0.21 | -0.04 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 27.00 | 0.03 | 0.32 | 0.18 | 0.17 | +0.06 | +54.55% | 0.01 | 65 | 185 | 0.47 | 0.19 | 0.17 | -0.03 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 27.50 | 0.03 | 0.15 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 52 | 386 | 0.47 | 0.12 | 0.13 | -0.03 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 28.00 | 0.00 | 0.16 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 12 | 566 | 0.67 | 0.07 | 0.09 | -0.02 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 28.50 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.08 | 0.04 | 0.05 | -0.01 | 6/10/2026 | 6/12/2026 3:59:47 PM EST |
| 29.00 | 0.02 | 0.48 | 0.25 | 0.03 | +0.01 | +50.00% | 0.01 | 74 | 369 | 0.87 | 0.02 | 0.03 | -0.01 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 29.50 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.42 | 0.01 | 0.02 | 0.00 | 6/10/2026 | 6/12/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 926 | 0.75 | 0.01 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.94 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:47 PM EST |
| 31.00 | 0.00 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 427 | 1.67 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:47 PM EST |
| 31.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 36 | 1.01 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 2,344 | 0.98 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:47 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 746 | 1.24 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 152 | 2.22 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:47 PM EST |
| 34.00 | 0.01 | 0.22 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,205 | 1.27 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 34.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 1,220 | 1.28 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 36.00 | 0.00 | 0.37 | 0.19 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 713 | 2.08 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:47 PM EST |
| 37.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 708 | 1.80 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:47 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:47 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 313 | 2.92 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 5 | 1,378 | 1.80 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 161 | 3.14 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 3:59:47 PM EST |
| 42.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:47 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.34 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 57 | 4.20 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.95 | 0.48 | 0.02 | % | 0.03 | 2 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:47 PM EST | |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 30 | 2.39 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.27 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.10 | -76.93% | 0.01 | 11 | 19 | 1.48 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 31 | 1.04 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 18 | 0.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.58 | -0.04 | 0.07 | -0.01 | 6/11/2026 | 6/12/2026 3:59:47 PM EST |
| 23.50 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.55 | -0.09 | 0.11 | -0.02 | 6/10/2026 | 6/12/2026 3:59:47 PM EST |
| 24.00 | 0.00 | 0.32 | 0.16 | 0.24 | -0.29 | -54.72% | 0.01 | 20 | 164 | 0.69 | -0.16 | 0.15 | -0.03 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 24.50 | 0.07 | 0.58 | 0.33 | 0.31 | -0.73 | -70.20% | 0.01 | 16 | 80 | 0.54 | -0.25 | 0.20 | -0.04 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 25.00 | 0.21 | 0.73 | 0.47 | 0.48 | -0.53 | -52.48% | 0.02 | 4 | 1,022 | 0.53 | -0.36 | 0.23 | -0.05 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 25.50 | 0.48 | 0.93 | 0.71 | 0.66 | -1.37 | -67.49% | 0.03 | 1 | 30 | 0.54 | -0.48 | 0.25 | -0.05 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 26.00 | 0.80 | 0.97 | 0.89 | 0.94 | -1.15 | -55.03% | 0.03 | 8 | 640 | 0.48 | -0.61 | 0.24 | -0.05 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 26.50 | 1.12 | 1.56 | 1.34 | 1.62 | -0.48 | -22.86% | 0.05 | 4 | 22 | 0.55 | -0.72 | 0.21 | -0.04 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 27.00 | 1.54 | 1.66 | 1.60 | 1.75 | -0.63 | -26.48% | 0.06 | 491 | 1,095 | 0.41 | -0.81 | 0.17 | -0.03 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 27.50 | 1.86 | 2.08 | 1.97 | 2.21 | -0.86 | -28.02% | 0.07 | 27 | 1,204 | 0.51 | -0.88 | 0.13 | -0.03 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 28.00 | 2.36 | 2.53 | 2.45 | 2.60 | -0.82 | -23.98% | 0.09 | 9 | 523 | 0.51 | -0.93 | 0.09 | -0.02 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 28.50 | 2.67 | 3.40 | 3.04 | 3.00 | -1.49 | -33.19% | 0.11 | 3 | 4 | 1.04 | -0.96 | 0.05 | -0.01 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 29.00 | 3.30 | 3.70 | 3.50 | 3.45 | -1.76 | -33.79% | 0.12 | 16 | 110 | 0.90 | -0.98 | 0.03 | -0.01 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 29.50 | 3.60 | 4.70 | 4.15 | 3.75 | 0.00 | 0.00% | 0.14 | 0 | 75 | 1.52 | -0.99 | 0.02 | 0.00 | 6/9/2026 | 6/12/2026 3:59:47 PM EST |
| 30.00 | 4.25 | 4.75 | 4.50 | 4.94 | -1.01 | -16.98% | 0.15 | 1 | 69 | 1.13 | -0.99 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 30.50 | 4.70 | 5.35 | 5.03 | 3.91 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:47 PM EST |
| 31.00 | 5.25 | 5.85 | 5.55 | 5.45 | -1.38 | -20.21% | 0.18 | 1 | 40 | 1.41 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 31.50 | 5.55 | 6.35 | 5.95 | 7.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:47 PM EST |
| 32.00 | 6.10 | 6.70 | 6.40 | 6.36 | +1.06 | +20.00% | 0.20 | 10 | 10 | 1.34 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 32.50 | 6.30 | 7.40 | 6.85 | % | 0.21 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:47 PM EST | |||
| 33.00 | 6.85 | 7.80 | 7.33 | 4.12 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:47 PM EST |
| 33.50 | 7.10 | 8.40 | 7.75 | 5.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 3:59:47 PM EST |
| 34.00 | 7.90 | 9.00 | 8.45 | 9.78 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:47 PM EST |
| 34.50 | 8.25 | 10.05 | 9.15 | 9.26 | % | 0.27 | 1 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:47 PM EST | |
| 35.00 | 8.80 | 10.45 | 9.63 | 9.69 | +1.40 | +16.89% | 0.28 | 1 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:47 PM EST |
| 36.00 | 9.75 | 11.60 | 10.68 | 7.39 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:47 PM EST |
| 37.00 | 10.70 | 12.70 | 11.70 | 7.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:47 PM EST |
| 38.00 | 11.55 | 13.70 | 12.63 | % | 0.33 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:47 PM EST | |||
| 39.00 | 12.55 | 13.95 | 13.25 | % | 0.34 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:47 PM EST | |||
| 40.00 | 13.55 | 15.70 | 14.63 | % | 0.37 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:47 PM EST | |||
| 41.00 | 14.55 | 16.90 | 15.73 | 7.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 6/12/2026 3:59:47 PM EST |
| 42.00 | 15.55 | 17.90 | 16.73 | % | 0.40 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:47 PM EST | |||
| 43.00 | 16.55 | 18.95 | 17.75 | % | 0.41 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:47 PM EST | |||
| 45.00 | 18.55 | 20.95 | 19.75 | % | 0.44 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:47 PM EST | |||
| 50.00 | 23.55 | 26.10 | 24.83 | % | 0.50 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:47 PM EST |