Options Chain for KINROSS GOLD CORP COM (KGC) - $31.81 as of 5/12/2026 1:17:40 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 | 9.75 | 12.05 | 10.90 | % | 0.55 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:59:08 AM EST | |||
| 21.00 | 8.80 | 11.10 | 9.95 | % | 0.47 | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 5/12/2026 11:59:08 AM EST | |||
| 22.00 | 7.90 | 9.90 | 8.90 | % | 0.40 | 0 | 0 | 1.13 | 0.98 | 0.01 | 0.00 | 5/12/2026 11:59:08 AM EST | |||
| 23.00 | 7.45 | 8.95 | 8.20 | 8.56 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.05 | 0.97 | 0.01 | -0.01 | 5/11/2026 | 5/12/2026 11:59:08 AM EST |
| 24.00 | 5.85 | 8.05 | 6.95 | % | 0.29 | 0 | 0 | 0.98 | 0.94 | 0.02 | -0.01 | 5/12/2026 11:59:08 AM EST | |||
| 25.00 | 5.20 | 7.15 | 6.18 | % | 0.25 | 0 | 0 | 0.91 | 0.91 | 0.03 | -0.01 | 5/12/2026 11:59:08 AM EST | |||
| 26.00 | 4.80 | 6.30 | 5.55 | % | 0.21 | 0 | 0 | 0.52 | 0.86 | 0.04 | -0.01 | 5/12/2026 11:59:08 AM EST | |||
| 27.00 | 4.05 | 5.50 | 4.78 | % | 0.18 | 0 | 0 | 0.59 | 0.81 | 0.05 | -0.02 | 5/12/2026 11:59:08 AM EST | |||
| 28.00 | 3.70 | 4.10 | 3.90 | % | 0.14 | 0 | 0 | 0.48 | 0.74 | 0.06 | -0.02 | 5/12/2026 11:59:08 AM EST | |||
| 29.00 | 2.84 | 3.40 | 3.12 | % | 0.11 | 0 | 0 | 0.47 | 0.67 | 0.07 | -0.02 | 5/12/2026 11:59:08 AM EST | |||
| 30.00 | 2.40 | 2.77 | 2.59 | % | 0.09 | 0 | 0 | 0.46 | 0.59 | 0.08 | -0.02 | 5/12/2026 11:59:08 AM EST | |||
| 31.00 | 1.87 | 2.35 | 2.11 | % | 0.07 | 0 | 0 | 0.47 | 0.51 | 0.08 | -0.02 | 5/12/2026 11:59:08 AM EST | |||
| 32.00 | 1.45 | 1.91 | 1.68 | 1.96 | -0.54 | -21.60% | 0.05 | 4 | 9 | 0.48 | 0.44 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 11:59:08 AM EST |
| 33.00 | 1.11 | 1.57 | 1.34 | 1.45 | % | 0.04 | 2 | 0 | 0.48 | 0.37 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 11:59:08 AM EST | |
| 34.00 | 0.86 | 1.13 | 1.00 | % | 0.03 | 0 | 0 | 0.48 | 0.30 | 0.07 | -0.02 | 5/12/2026 11:59:08 AM EST | |||
| 35.00 | 0.67 | 0.93 | 0.80 | % | 0.02 | 0 | 0 | 0.48 | 0.24 | 0.06 | -0.02 | 5/12/2026 11:59:08 AM EST | |||
| 36.00 | 0.52 | 0.81 | 0.67 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.51 | 0.19 | 0.05 | -0.02 | 5/11/2026 | 5/12/2026 11:59:08 AM EST |
| 37.00 | 0.02 | 0.63 | 0.33 | % | 0.01 | 0 | 0 | 0.41 | 0.15 | 0.05 | -0.01 | 5/12/2026 11:59:08 AM EST | |||
| 38.00 | 0.32 | 0.87 | 0.60 | % | 0.02 | 0 | 0 | 0.69 | 0.11 | 0.04 | -0.01 | 5/12/2026 11:59:08 AM EST | |||
| 39.00 | 0.07 | 0.83 | 0.45 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.09 | 0.03 | -0.01 | 5/11/2026 | 5/12/2026 11:59:08 AM EST |
| 40.00 | 0.00 | 0.99 | 0.50 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.82 | 0.06 | 0.03 | -0.01 | 5/8/2026 | 5/12/2026 11:59:08 AM EST |
| 41.00 | 0.02 | 0.97 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.05 | 0.02 | -0.01 | 5/11/2026 | 5/12/2026 11:59:08 AM EST |
| 45.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 5/12/2026 11:59:08 AM 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:59:08 AM EST | |||
| 21.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.00 | 0.00 | 5/12/2026 11:59:08 AM EST | |||
| 22.00 | 0.00 | 2.22 | 1.11 | % | 0.05 | 0 | 0 | 1.53 | -0.02 | 0.01 | 0.00 | 5/12/2026 11:59:08 AM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.98 | -0.03 | 0.01 | -0.01 | 5/12/2026 11:59:08 AM EST | |||
| 24.00 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 0.87 | -0.06 | 0.02 | -0.01 | 5/12/2026 11:59:08 AM EST | |||
| 25.00 | 0.01 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 0.45 | -0.09 | 0.03 | -0.01 | 5/12/2026 11:59:08 AM EST | |||
| 26.00 | 0.34 | 0.64 | 0.49 | % | 0.02 | 0 | 0 | 0.48 | -0.14 | 0.04 | -0.01 | 5/12/2026 11:59:08 AM EST | |||
| 27.00 | 0.53 | 1.15 | 0.84 | % | 0.03 | 0 | 0 | 0.55 | -0.19 | 0.05 | -0.02 | 5/12/2026 11:59:08 AM EST | |||
| 28.00 | 0.66 | 1.12 | 0.89 | % | 0.03 | 0 | 0 | 0.45 | -0.26 | 0.06 | -0.02 | 5/12/2026 11:59:08 AM EST | |||
| 29.00 | 1.03 | 1.43 | 1.23 | % | 0.04 | 0 | 0 | 0.45 | -0.33 | 0.07 | -0.02 | 5/12/2026 11:59:08 AM EST | |||
| 30.00 | 1.41 | 1.86 | 1.64 | 1.38 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.47 | -0.41 | 0.08 | -0.02 | 5/7/2026 | 5/12/2026 11:59:08 AM EST |
| 31.00 | 1.99 | 2.35 | 2.17 | % | 0.07 | 0 | 0 | 0.49 | -0.49 | 0.08 | -0.02 | 5/12/2026 11:59:08 AM EST | |||
| 32.00 | 2.45 | 2.93 | 2.69 | 2.46 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.45 | -0.56 | 0.08 | -0.02 | 5/8/2026 | 5/12/2026 11:59:08 AM EST |
| 33.00 | 2.94 | 3.60 | 3.27 | % | 0.10 | 0 | 0 | 0.41 | -0.63 | 0.08 | -0.02 | 5/12/2026 11:59:08 AM EST | |||
| 34.00 | 3.85 | 4.30 | 4.08 | % | 0.12 | 0 | 0 | 0.47 | -0.70 | 0.07 | -0.02 | 5/12/2026 11:59:08 AM EST | |||
| 35.00 | 4.65 | 5.10 | 4.88 | % | 0.14 | 0 | 0 | 0.47 | -0.76 | 0.06 | -0.02 | 5/12/2026 11:59:08 AM EST | |||
| 36.00 | 4.60 | 6.40 | 5.50 | % | 0.15 | 0 | 0 | 0.68 | -0.81 | 0.05 | -0.02 | 5/12/2026 11:59:08 AM EST | |||
| 37.00 | 5.70 | 7.45 | 6.58 | % | 0.18 | 0 | 0 | 0.75 | -0.85 | 0.05 | -0.01 | 5/12/2026 11:59:08 AM EST | |||
| 38.00 | 6.60 | 9.20 | 7.90 | % | 0.21 | 0 | 0 | 1.00 | -0.89 | 0.04 | -0.01 | 5/12/2026 11:59:08 AM EST | |||
| 39.00 | 7.35 | 9.80 | 8.58 | % | 0.22 | 0 | 0 | 0.90 | -0.91 | 0.03 | -0.01 | 5/12/2026 11:59:08 AM EST | |||
| 40.00 | 8.50 | 11.05 | 9.78 | % | 0.24 | 0 | 0 | 1.07 | -0.94 | 0.03 | -0.01 | 5/12/2026 11:59:08 AM EST | |||
| 41.00 | 9.25 | 11.95 | 10.60 | % | 0.26 | 0 | 0 | 1.09 | -0.95 | 0.02 | -0.01 | 5/12/2026 11:59:08 AM EST | |||
| 45.00 | 13.15 | 16.25 | 14.70 | % | 0.33 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 5/12/2026 11:59:08 AM EST |