Options Chain for KINROSS GOLD CORP COM (KGC) - $14.71 as of 5/27/2025 3:13:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 6.70 | 10.25 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 7.00 | 6.75 | 8.25 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 8.00 | 4.80 | 8.40 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 9.00 | 5.45 | 5.95 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 10.00 | 4.50 | 4.90 | 4.67 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.99 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 2:59:03 PM EST |
| 11.00 | 3.65 | 3.85 | 3.70 | 0.00 | 0.00% | 0 | 62 | 0.70 | 0.96 | 0.03 | 0.00 | 5/21/2025 | 5/27/2025 2:59:03 PM EST |
| 12.00 | 2.74 | 2.92 | 2.82 | 0.00 | 0.00% | 2 | 29 | 0.43 | 0.90 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 13.00 | 1.91 | 1.98 | 1.92 | -0.14 | -6.80% | 2 | 84 | 0.42 | 0.79 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 14.00 | 1.25 | 1.30 | 1.25 | -0.20 | -13.80% | 88 | 444 | 0.42 | 0.64 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 15.00 | 0.76 | 0.79 | 0.75 | -0.11 | -12.80% | 48 | 269 | 0.42 | 0.47 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 16.00 | 0.44 | 0.47 | 0.45 | +0.03 | +7.15% | 143 | 169 | 0.53 | 0.32 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 17.00 | 0.25 | 0.27 | 0.28 | -0.03 | -9.68% | 57 | 79 | 0.44 | 0.21 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 18.00 | 0.14 | 0.17 | 0.15 | +0.04 | +36.37% | 1 | 40 | 0.45 | 0.13 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 19.00 | 0.08 | 0.11 | % | 0 | 0 | 0.48 | 0.08 | 0.06 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 20.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.05 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 21.00 | 0.00 | 0.08 | % | 0 | 0 | 0.58 | 0.03 | 0.02 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.64 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.04 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 7.00 | 0.00 | 0.04 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 8.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 9.00 | 0.00 | 0.07 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.04 | 0.03 | 0.00 | 5/19/2025 | 5/27/2025 2:59:03 PM EST |
| 12.00 | 0.11 | 0.14 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.10 | 0.07 | 0.00 | 5/15/2025 | 5/27/2025 2:59:03 PM EST |
| 13.00 | 0.27 | 0.31 | 0.30 | +0.01 | +3.45% | 235 | 221 | 0.43 | -0.21 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 14.00 | 0.58 | 0.73 | 0.63 | +0.04 | +6.78% | 298 | 257 | 0.42 | -0.36 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 15.00 | 1.08 | 1.14 | 1.12 | +0.09 | +8.74% | 89 | 17 | 0.43 | -0.53 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 16.00 | 1.70 | 1.79 | 1.72 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.68 | 0.15 | -0.01 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 17.00 | 2.56 | 2.73 | % | 0 | 0 | 0.43 | -0.79 | 0.12 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 18.00 | 3.45 | 3.55 | % | 0 | 0 | 0.45 | -0.87 | 0.09 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 19.00 | 4.35 | 4.60 | % | 0 | 0 | 0.60 | -0.92 | 0.06 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 20.00 | 5.25 | 5.80 | % | 0 | 0 | 0.83 | -0.95 | 0.04 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 21.00 | 6.20 | 6.60 | % | 0 | 0 | 0.76 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 22.00 | 7.30 | 7.60 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 25.00 | 10.20 | 10.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST |