Options Chain for KINROSS GOLD CORP COM (KGC) - $14.51 as of 5/5/2025 8:28:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.15 | 11.45 | 9.45 | 0.00 | 0.00% | 0 | 2 | 5.76 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 6.00 | 7.40 | 10.50 | 8.45 | 0.00 | 0.00% | 0 | 2 | 4.94 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 7.00 | 6.15 | 8.90 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 5.15 | 8.55 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.50 | 5.70 | 7.65 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 9.00 | 5.15 | 6.40 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 9.50 | 4.70 | 7.05 | % | 0 | 0 | 2.99 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 4.15 | 5.95 | % | 0 | 0 | 2.26 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.50 | 3.65 | 6.10 | % | 0 | 0 | 2.61 | 0.98 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 11.00 | 3.25 | 4.40 | % | 0 | 0 | 1.46 | 0.96 | 0.04 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 11.50 | 2.11 | 3.80 | % | 0 | 0 | 1.24 | 0.92 | 0.06 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 12.00 | 2.21 | 3.40 | % | 0 | 0 | 1.18 | 0.87 | 0.08 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 1.88 | 2.53 | 2.36 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.83 | 0.10 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 1.71 | 2.18 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.77 | 0.12 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 13.50 | 0.82 | 1.51 | % | 0 | 0 | 0.28 | 0.71 | 0.14 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 14.00 | 1.05 | 1.19 | 1.04 | +0.24 | +30.00% | 4 | 8 | 0.47 | 0.63 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 14.50 | 0.75 | 0.92 | 0.85 | +0.30 | +54.55% | 25 | 13 | 0.46 | 0.55 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.55 | 0.84 | 0.63 | +0.07 | +12.50% | 300 | 12 | 0.51 | 0.45 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.50 | 0.38 | 0.51 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.36 | 0.18 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.25 | 0.89 | % | 0 | 0 | 0.63 | 0.28 | 0.16 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 16.50 | 0.17 | 0.27 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.21 | 0.14 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 0.13 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.16 | 0.12 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 0.08 | 0.15 | % | 0 | 0 | 0.70 | 0.11 | 0.09 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.08 | 0.07 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.85 | % | 0 | 0 | 0.70 | 0.05 | 0.05 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.11 | % | 0 | 0 | 0.75 | 0.04 | 0.04 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 19.50 | 0.00 | 0.08 | % | 0 | 0 | 1.01 | 0.02 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.23 | % | 0 | 0 | 0.87 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 1.28 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.15 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.03 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.02 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.50 | 0.00 | 1.28 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 1.15 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 9.50 | 0.00 | 1.29 | % | 0 | 0 | 2.35 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.15 | % | 0 | 0 | 2.04 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.50 | 0.00 | 1.30 | % | 0 | 0 | 2.01 | -0.02 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.95 | % | 0 | 0 | 1.56 | -0.04 | 0.04 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 11.50 | 0.00 | 0.35 | % | 0 | 0 | 0.90 | -0.08 | 0.06 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 12.00 | 0.06 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.13 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 0.12 | 0.21 | % | 0 | 0 | 0.50 | -0.17 | 0.10 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 13.00 | 0.16 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.23 | 0.12 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 13.50 | 0.32 | 0.64 | 0.37 | -0.17 | -31.49% | 1 | 9 | 0.48 | -0.29 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 0.28 | 0.85 | 0.90 | +0.23 | +34.33% | 4 | 8 | 0.55 | -0.37 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 14.50 | 0.70 | 1.03 | % | 0 | 0 | 0.54 | -0.45 | 0.18 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 1.01 | 1.14 | 1.16 | % | 1 | 0 | 0.49 | -0.55 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 15.50 | 1.15 | 1.62 | % | 0 | 0 | 0.48 | -0.64 | 0.18 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 16.00 | 1.61 | 1.86 | 2.00 | % | 1 | 0 | 0.50 | -0.72 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 16.50 | 1.66 | 2.37 | 2.22 | % | 1 | 0 | 0.81 | -0.79 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 17.00 | 1.98 | 2.98 | % | 0 | 0 | 0.91 | -0.84 | 0.12 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 17.50 | 2.41 | 4.20 | % | 0 | 0 | 1.33 | -0.89 | 0.09 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 18.00 | 1.62 | 5.00 | % | 0 | 0 | 1.59 | -0.92 | 0.07 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 18.50 | 2.26 | 6.05 | % | 0 | 0 | 1.99 | -0.95 | 0.05 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 19.00 | 4.10 | 6.00 | % | 0 | 0 | 1.73 | -0.96 | 0.04 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 19.50 | 4.60 | 6.60 | % | 0 | 0 | 1.85 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 5.15 | 7.60 | % | 0 | 0 | 2.22 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 21.00 | 6.15 | 8.60 | % | 0 | 0 | 2.34 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 22.00 | 7.15 | 9.60 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 23.00 | 8.10 | 9.75 | 8.58 | % | 2 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 24.00 | 9.10 | 10.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 10.10 | 12.60 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |