Options Chain for KINROSS GOLD CORP COM (KGC) - $24.20 as of 7/9/2026 9:08:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.70 | 11.25 | 9.98 | % | 0.71 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 15.00 | 7.70 | 10.45 | 9.08 | % | 0.61 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 16.00 | 6.70 | 9.40 | 8.05 | 8.66 | 0.00 | 0.00% | 0.50 | 0 | 8 | 2.54 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 4:00:04 PM EST |
| 17.00 | 5.70 | 8.45 | 7.08 | 8.73 | 0.00 | 0.00% | 0.42 | 0 | 7 | 2.32 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 4:00:04 PM EST |
| 18.00 | 4.80 | 7.60 | 6.20 | % | 0.34 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 19.00 | 4.00 | 6.25 | 5.13 | 5.11 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.69 | 0.99 | 0.01 | 0.00 | 7/7/2026 | 7/9/2026 4:00:04 PM EST |
| 19.50 | 3.50 | 6.15 | 4.83 | % | 0.25 | 0 | 0 | 1.86 | 0.98 | 0.02 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 20.00 | 2.98 | 5.00 | 3.99 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.29 | 0.97 | 0.03 | -0.01 | 7/2/2026 | 7/9/2026 4:00:04 PM EST |
| 20.50 | 2.53 | 4.35 | 3.44 | % | 0.17 | 0 | 0 | 1.08 | 0.94 | 0.04 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 21.00 | 2.08 | 4.45 | 3.27 | % | 0.16 | 0 | 0 | 1.38 | 0.90 | 0.06 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 21.50 | 1.64 | 3.65 | 2.65 | % | 0.12 | 0 | 0 | 1.08 | 0.86 | 0.08 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 22.00 | 2.04 | 3.05 | 2.55 | 2.01 | +0.46 | +29.68% | 0.12 | 1 | 6 | 0.92 | 0.82 | 0.10 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 22.50 | 1.18 | 2.75 | 1.97 | 2.38 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.93 | 0.77 | 0.12 | -0.03 | 7/6/2026 | 7/9/2026 4:00:04 PM EST |
| 23.00 | 1.63 | 1.76 | 1.70 | 1.66 | +0.71 | +74.74% | 0.07 | 5 | 38 | 0.52 | 0.71 | 0.14 | -0.03 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 23.50 | 1.27 | 1.44 | 1.36 | 1.14 | % | 0.06 | 1 | 0 | 0.50 | 0.64 | 0.16 | -0.03 | 7/9/2026 | 7/9/2026 4:00:04 PM EST | |
| 24.00 | 0.96 | 1.15 | 1.06 | 1.05 | +0.45 | +75.00% | 0.04 | 19 | 41 | 0.49 | 0.55 | 0.17 | -0.03 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 24.50 | 0.72 | 0.90 | 0.81 | 0.81 | +0.33 | +68.75% | 0.03 | 1 | 13 | 0.48 | 0.47 | 0.17 | -0.03 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 25.00 | 0.52 | 0.69 | 0.61 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.48 | 0.38 | 0.17 | -0.03 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 25.50 | 0.38 | 0.50 | 0.44 | 0.44 | -0.37 | -45.68% | 0.02 | 1 | 55 | 0.47 | 0.31 | 0.15 | -0.03 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 26.00 | 0.27 | 0.40 | 0.34 | 0.32 | +0.14 | +77.78% | 0.01 | 8 | 79 | 0.48 | 0.25 | 0.13 | -0.03 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 26.50 | 0.19 | 0.32 | 0.26 | 0.25 | % | 0.01 | 4 | 0 | 0.50 | 0.19 | 0.12 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST | |
| 27.00 | 0.14 | 0.25 | 0.20 | 0.19 | +0.07 | +58.34% | 0.01 | 10 | 444 | 0.51 | 0.15 | 0.10 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | 0.12 | 0.08 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 28.00 | 0.06 | 0.20 | 0.13 | 0.10 | +0.03 | +42.86% | 0.00 | 19 | 178 | 0.54 | 0.09 | 0.06 | -0.01 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.62 | 0.06 | 0.05 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.04 | 0.03 | -0.01 | 6/30/2026 | 7/9/2026 4:00:04 PM EST |
| 29.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.44 | 0.02 | 0.02 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.81 | 0.02 | 0.02 | 0.00 | 6/29/2026 | 7/9/2026 4:00:04 PM EST |
| 30.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.55 | 0.01 | 0.01 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.54 | 0.27 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.20 | 0.01 | 0.01 | 0.00 | 6/30/2026 | 7/9/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/9/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/9/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 3.34 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | -0.01 | 0.01 | 0.00 | 6/25/2026 | 7/9/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.37 | -0.02 | 0.02 | 0.00 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.42 | -0.03 | 0.03 | -0.01 | 7/2/2026 | 7/9/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.37 | 0.19 | 0.16 | -0.02 | -11.12% | 0.01 | 2 | 1 | 0.88 | -0.06 | 0.04 | -0.01 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 21.00 | 0.09 | 0.35 | 0.22 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.64 | -0.10 | 0.06 | -0.02 | 7/7/2026 | 7/9/2026 4:00:04 PM EST |
| 21.50 | 0.13 | 0.22 | 0.18 | % | 0.01 | 0 | 0 | 0.54 | -0.14 | 0.08 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 22.00 | 0.18 | 0.30 | 0.24 | 0.27 | -0.27 | -50.00% | 0.01 | 3 | 141 | 0.52 | -0.18 | 0.10 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 22.50 | 0.26 | 0.40 | 0.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | -0.23 | 0.12 | -0.03 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 23.00 | 0.36 | 0.53 | 0.45 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.48 | -0.29 | 0.14 | -0.03 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 23.50 | 0.53 | 0.69 | 0.61 | 0.66 | -0.64 | -49.24% | 0.03 | 12 | 20 | 0.48 | -0.36 | 0.16 | -0.03 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 24.00 | 0.73 | 0.90 | 0.82 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.47 | -0.45 | 0.17 | -0.03 | 7/7/2026 | 7/9/2026 4:00:04 PM EST |
| 24.50 | 0.99 | 1.15 | 1.07 | % | 0.04 | 0 | 0 | 0.46 | -0.53 | 0.17 | -0.03 | 7/9/2026 4:00:04 PM EST | |||
| 25.00 | 1.30 | 1.45 | 1.38 | 2.28 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.46 | -0.62 | 0.17 | -0.03 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 25.50 | 1.66 | 1.79 | 1.73 | 1.91 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | -0.69 | 0.15 | -0.03 | 7/7/2026 | 7/9/2026 4:00:04 PM EST |
| 26.00 | 1.43 | 3.15 | 2.29 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.06 | -0.75 | 0.13 | -0.03 | 6/23/2026 | 7/9/2026 4:00:04 PM EST |
| 26.50 | 1.36 | 3.80 | 2.58 | % | 0.10 | 0 | 0 | 1.22 | -0.81 | 0.12 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 27.00 | 1.77 | 4.25 | 3.01 | 2.52 | 0.00 | 0.00% | 0.11 | 0 | 57 | 1.28 | -0.85 | 0.10 | -0.02 | 7/6/2026 | 7/9/2026 4:00:04 PM EST |
| 27.50 | 3.05 | 4.70 | 3.88 | % | 0.14 | 0 | 0 | 1.33 | -0.88 | 0.08 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 28.00 | 2.90 | 4.85 | 3.88 | 5.21 | 0.00 | 0.00% | 0.14 | 0 | 36 | 1.21 | -0.91 | 0.06 | -0.01 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 28.50 | 3.35 | 5.30 | 4.33 | % | 0.15 | 0 | 0 | 1.24 | -0.94 | 0.05 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 29.00 | 3.60 | 6.55 | 5.08 | 5.78 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.73 | -0.96 | 0.03 | -0.01 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 29.50 | 4.65 | 6.85 | 5.75 | % | 0.19 | 0 | 0 | 1.68 | -0.98 | 0.02 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 30.00 | 4.95 | 7.60 | 6.28 | 2.87 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.88 | -0.98 | 0.02 | 0.00 | 6/16/2026 | 7/9/2026 4:00:04 PM EST |
| 30.50 | 5.70 | 8.05 | 6.88 | % | 0.23 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 31.00 | 5.95 | 8.65 | 7.30 | 5.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 6/23/2026 | 7/9/2026 4:00:04 PM EST |
| 32.00 | 6.95 | 9.80 | 8.38 | % | 0.26 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 33.00 | 7.95 | 10.75 | 9.35 | % | 0.28 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 34.00 | 8.80 | 11.60 | 10.20 | % | 0.30 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 35.00 | 9.55 | 12.10 | 10.83 | % | 0.31 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 36.00 | 10.80 | 13.35 | 12.08 | 9.22 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 4:00:04 PM EST |
| 37.00 | 11.55 | 14.10 | 12.83 | % | 0.35 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 38.00 | 12.55 | 15.10 | 13.83 | % | 0.36 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 40.00 | 14.45 | 17.85 | 16.15 | % | 0.40 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST |