Options Chain for KINROSS GOLD CORP COM (KGC) - $27.44 as of 5/20/2026 2:49:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 7.95 | 10.90 | 9.43 | % | 0.50 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 20.00 | 6.95 | 9.45 | 8.20 | 10.73 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:25 PM EST |
| 21.00 | 5.95 | 8.80 | 7.38 | % | 0.35 | 0 | 0 | 1.90 | 0.99 | 0.01 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 22.00 | 5.00 | 7.85 | 6.43 | % | 0.29 | 0 | 0 | 1.75 | 0.99 | 0.01 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 23.00 | 3.70 | 6.65 | 5.18 | % | 0.23 | 0 | 0 | 1.44 | 0.97 | 0.02 | -0.01 | 5/20/2026 3:59:25 PM EST | |||
| 24.00 | 3.35 | 5.15 | 4.25 | % | 0.18 | 0 | 0 | 0.96 | 0.95 | 0.03 | -0.01 | 5/20/2026 3:59:25 PM EST | |||
| 25.00 | 2.90 | 4.55 | 3.73 | 3.52 | % | 0.15 | 1 | 0 | 1.04 | 0.89 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 3:59:25 PM EST | |
| 25.50 | 1.40 | 3.90 | 2.65 | % | 0.10 | 0 | 0 | 0.88 | 0.86 | 0.07 | -0.02 | 5/20/2026 3:59:25 PM EST | |||
| 26.00 | 2.55 | 3.25 | 2.90 | 3.00 | +0.90 | +42.86% | 0.11 | 1 | 9 | 0.72 | 0.82 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 3:59:25 PM EST |
| 26.50 | 2.07 | 2.88 | 2.48 | % | 0.09 | 0 | 0 | 0.70 | 0.77 | 0.09 | -0.03 | 5/20/2026 3:59:25 PM EST | |||
| 27.00 | 2.07 | 2.38 | 2.23 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | 0.72 | 0.11 | -0.03 | 5/18/2026 | 5/20/2026 3:59:25 PM EST |
| 27.50 | 1.70 | 1.97 | 1.84 | % | 0.07 | 0 | 0 | 0.50 | 0.67 | 0.12 | -0.04 | 5/20/2026 3:59:25 PM EST | |||
| 28.00 | 1.45 | 1.67 | 1.56 | 1.55 | +0.48 | +44.86% | 0.06 | 9 | 56 | 0.51 | 0.61 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 3:59:25 PM EST |
| 28.50 | 1.17 | 1.40 | 1.29 | 1.23 | +0.34 | +38.21% | 0.05 | 259 | 6 | 0.51 | 0.54 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 3:59:25 PM EST |
| 29.00 | 0.94 | 1.12 | 1.03 | 1.05 | +0.30 | +40.00% | 0.04 | 1 | 27 | 0.50 | 0.47 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 3:59:25 PM EST |
| 29.50 | 0.75 | 0.97 | 0.86 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.51 | 0.41 | 0.13 | -0.04 | 5/19/2026 | 5/20/2026 3:59:25 PM EST |
| 30.00 | 0.59 | 0.81 | 0.70 | 0.61 | 0.00 | 0.00% | 0.02 | 3 | 74 | 0.51 | 0.34 | 0.13 | -0.03 | 5/20/2026 | 5/20/2026 3:59:25 PM EST |
| 30.50 | 0.47 | 0.67 | 0.57 | 0.46 | +0.19 | +70.37% | 0.02 | 2 | 2 | 0.52 | 0.29 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 3:59:25 PM EST |
| 31.00 | 0.35 | 0.56 | 0.46 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.52 | 0.23 | 0.10 | -0.03 | 5/19/2026 | 5/20/2026 3:59:25 PM EST |
| 31.50 | 0.20 | 0.47 | 0.34 | 0.32 | +0.01 | +3.23% | 0.01 | 3 | 143 | 0.51 | 0.19 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 3:59:25 PM EST |
| 32.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 46 | 0.52 | 0.15 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 3:59:25 PM EST |
| 32.50 | 0.19 | 0.52 | 0.36 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.12 | 0.07 | -0.02 | 5/19/2026 | 5/20/2026 3:59:25 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.02 | +11.12% | 0.00 | 6 | 72 | 0.57 | 0.09 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:25 PM EST |
| 33.50 | 0.00 | 2.24 | 1.12 | % | 0.03 | 0 | 0 | 1.65 | 0.07 | 0.04 | -0.01 | 5/20/2026 3:59:25 PM EST | |||
| 34.00 | 0.00 | 0.49 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.85 | 0.05 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 3:59:25 PM EST |
| 34.50 | 0.00 | 1.87 | 0.94 | % | 0.03 | 0 | 0 | 1.59 | 0.04 | 0.03 | -0.01 | 5/20/2026 3:59:25 PM EST | |||
| 35.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 938 | 0.74 | 0.03 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 3:59:25 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 32 | 0.84 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:25 PM EST |
| 37.00 | 0.01 | 0.17 | 0.09 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.67 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:25 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 45.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.01 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 2 | 0 | 0.79 | -0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:25 PM EST | |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.25 | -0.03 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 3:59:25 PM EST |
| 24.00 | 0.00 | 0.76 | 0.38 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.09 | -0.05 | 0.03 | -0.01 | 5/4/2026 | 5/20/2026 3:59:25 PM EST |
| 25.00 | 0.05 | 0.92 | 0.49 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.72 | -0.11 | 0.06 | -0.02 | 5/19/2026 | 5/20/2026 3:59:25 PM EST |
| 25.50 | 0.16 | 0.44 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.14 | 0.07 | -0.02 | 5/19/2026 | 5/20/2026 3:59:25 PM EST |
| 26.00 | 0.22 | 0.41 | 0.32 | 0.34 | -0.25 | -42.38% | 0.01 | 1 | 50 | 0.53 | -0.18 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 3:59:25 PM EST |
| 26.50 | 0.36 | 0.53 | 0.45 | 0.39 | % | 0.02 | 1 | 0 | 0.53 | -0.23 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 3:59:25 PM EST | |
| 27.00 | 0.48 | 0.66 | 0.57 | 0.51 | -0.44 | -46.32% | 0.02 | 1 | 32 | 0.53 | -0.28 | 0.11 | -0.03 | 5/20/2026 | 5/20/2026 3:59:25 PM EST |
| 27.50 | 0.64 | 0.84 | 0.74 | 0.71 | -0.35 | -33.02% | 0.03 | 1 | 2 | 0.53 | -0.33 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 3:59:25 PM EST |
| 28.00 | 0.81 | 1.04 | 0.93 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.52 | -0.39 | 0.13 | -0.04 | 5/19/2026 | 5/20/2026 3:59:25 PM EST |
| 28.50 | 1.04 | 1.27 | 1.16 | 1.81 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.52 | -0.46 | 0.13 | -0.04 | 5/19/2026 | 5/20/2026 3:59:25 PM EST |
| 29.00 | 1.31 | 1.40 | 1.36 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 210 | 0.49 | -0.53 | 0.13 | -0.04 | 5/19/2026 | 5/20/2026 3:59:25 PM EST |
| 29.50 | 1.61 | 1.79 | 1.70 | 1.63 | % | 0.06 | 1 | 0 | 0.51 | -0.59 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 3:59:25 PM EST | |
| 30.00 | 1.94 | 2.12 | 2.03 | 2.96 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.51 | -0.66 | 0.13 | -0.03 | 5/19/2026 | 5/20/2026 3:59:25 PM EST |
| 30.50 | 2.26 | 2.53 | 2.40 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.51 | -0.71 | 0.12 | -0.03 | 5/19/2026 | 5/20/2026 3:59:25 PM EST |
| 31.00 | 2.51 | 2.92 | 2.72 | 2.75 | -0.60 | -17.91% | 0.09 | 1 | 38 | 0.46 | -0.77 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 3:59:25 PM EST |
| 31.50 | 2.90 | 4.45 | 3.68 | % | 0.12 | 0 | 0 | 1.11 | -0.81 | 0.09 | -0.02 | 5/20/2026 3:59:25 PM EST | |||
| 32.00 | 3.35 | 4.90 | 4.13 | 4.25 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.15 | -0.85 | 0.08 | -0.02 | 5/19/2026 | 5/20/2026 3:59:25 PM EST |
| 32.50 | 2.73 | 5.30 | 4.02 | % | 0.12 | 0 | 0 | 1.16 | -0.88 | 0.07 | -0.02 | 5/20/2026 3:59:25 PM EST | |||
| 33.00 | 4.15 | 5.30 | 4.73 | 2.68 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.98 | -0.91 | 0.05 | -0.01 | 5/14/2026 | 5/20/2026 3:59:25 PM EST |
| 33.50 | 3.80 | 6.35 | 5.08 | % | 0.15 | 0 | 0 | 1.30 | -0.93 | 0.04 | -0.01 | 5/20/2026 3:59:25 PM EST | |||
| 34.00 | 4.30 | 6.85 | 5.58 | 4.85 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.35 | -0.95 | 0.03 | -0.01 | 4/29/2026 | 5/20/2026 3:59:25 PM EST |
| 34.50 | 4.30 | 7.85 | 6.08 | % | 0.18 | 0 | 0 | 1.64 | -0.96 | 0.03 | -0.01 | 5/20/2026 3:59:25 PM EST | |||
| 35.00 | 5.35 | 8.50 | 6.93 | 6.20 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.76 | -0.97 | 0.02 | -0.01 | 5/4/2026 | 5/20/2026 3:59:25 PM EST |
| 36.00 | 7.15 | 8.75 | 7.95 | % | 0.22 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 37.00 | 7.75 | 9.70 | 8.73 | % | 0.24 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 38.00 | 8.95 | 10.70 | 9.83 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 39.00 | 9.85 | 11.70 | 10.78 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 40.00 | 10.05 | 12.70 | 11.38 | % | 0.28 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 41.00 | 11.65 | 13.70 | 12.68 | % | 0.31 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 42.00 | 13.00 | 14.90 | 13.95 | % | 0.33 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 43.00 | 14.05 | 15.70 | 14.88 | % | 0.35 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 44.00 | 14.80 | 16.70 | 15.75 | % | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:25 PM EST | |||
| 45.00 | 15.65 | 17.70 | 16.68 | % | 0.37 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:25 PM EST |