Options Chain for KINROSS GOLD CORP COM (KGC) - $15.05 as of 5/12/2025 8:18:38 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.25 | 8.95 | 9.25 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/9/2025 3:59:59 PM EST |
| 8.00 | 6.25 | 7.75 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 9.00 | 5.80 | 6.25 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 10.00 | 5.00 | 5.70 | 5.00 | 0.00 | 0.00% | 0 | 10 | 0.77 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 11.00 | 3.55 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 23 | 0.61 | 0.98 | 0.02 | 0.00 | 5/1/2025 | 5/9/2025 3:59:59 PM EST |
| 12.00 | 3.10 | 3.20 | 3.16 | 0.00 | 0.00% | 0 | 30 | 0.42 | 0.94 | 0.05 | 0.00 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 13.00 | 2.23 | 2.30 | 2.17 | 0.00 | 0.00% | 0 | 120 | 0.43 | 0.86 | 0.10 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 14.00 | 1.47 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 649 | 0.43 | 0.72 | 0.16 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 15.00 | 0.87 | 0.97 | 0.92 | 0.00 | 0.00% | 0 | 582 | 0.43 | 0.55 | 0.18 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 16.00 | 0.50 | 0.74 | 0.51 | 0.00 | 0.00% | 0 | 522 | 0.43 | 0.37 | 0.17 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 17.00 | 0.27 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 545 | 0.44 | 0.23 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 18.00 | 0.14 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 868 | 0.45 | 0.14 | 0.10 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 19.00 | 0.08 | 0.11 | 0.42 | 0.00 | 0.00% | 0 | 36 | 0.48 | 0.09 | 0.06 | 0.00 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 20.00 | 0.04 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 108 | 0.54 | 0.05 | 0.04 | 0.00 | 5/2/2025 | 5/9/2025 3:59:59 PM EST |
| 21.00 | 0.01 | 0.27 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.03 | 0.02 | 0.00 | 5/7/2025 | 5/9/2025 3:59:59 PM EST |
| 22.00 | 0.01 | 0.75 | % | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/9/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 53 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.57 | % | 0 | 0 | 1.13 | -0.02 | 0.02 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 12.00 | 0.03 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 567 | 0.48 | -0.06 | 0.05 | 0.00 | 5/6/2025 | 5/9/2025 3:59:59 PM EST |
| 13.00 | 0.15 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 342 | 0.45 | -0.14 | 0.10 | -0.01 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 14.00 | 0.39 | 0.51 | 0.41 | 0.00 | 0.00% | 0 | 799 | 0.46 | -0.28 | 0.16 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 15.00 | 0.78 | 1.02 | 0.86 | 0.00 | 0.00% | 0 | 725 | 0.47 | -0.45 | 0.18 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 16.00 | 1.40 | 1.44 | 1.42 | 0.00 | 0.00% | 0 | 92 | 0.43 | -0.63 | 0.17 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 17.00 | 2.16 | 2.39 | 2.25 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.77 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 18.00 | 2.81 | 3.10 | 2.92 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.86 | 0.10 | -0.01 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 19.00 | 3.70 | 4.35 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.91 | 0.06 | 0.00 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 20.00 | 4.70 | 5.05 | % | 0 | 0 | 0.31 | -0.95 | 0.04 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 21.00 | 5.65 | 6.25 | % | 0 | 0 | 0.52 | -0.97 | 0.02 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 22.00 | 6.85 | 7.30 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 23.00 | 7.70 | 8.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 24.00 | 8.90 | 9.25 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 25.00 | 9.90 | 10.25 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 26.00 | 10.75 | 11.25 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 27.00 | 11.05 | 12.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 28.00 | 12.70 | 13.45 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 29.00 | 13.00 | 14.30 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/9/2025 3:59:59 PM EST |
| 30.00 | 14.60 | 15.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST |