Options Chain for KINROSS GOLD CORP COM (KGC) - $16.10 as of 7/8/2025 7:38:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.30 | 11.35 | 10.33 | 10.45 | +0.58 | +5.88% | 2.07 | 1 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 6.00 | 8.30 | 10.15 | 9.23 | 8.90 | 0.00 | 0.00% | 1.54 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 7.00 | 7.35 | 10.25 | 8.80 | 7.91 | 0.00 | 0.00% | 1.26 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 8.00 | 6.20 | 9.25 | 7.73 | % | 0.97 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 9.00 | 5.20 | 8.25 | 6.73 | 7.38 | 0.00 | 0.00% | 0.75 | 0 | 6 | 4.56 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 4:00:01 PM EST |
| 9.50 | 4.70 | 7.75 | 6.23 | % | 0.66 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 10.00 | 4.20 | 7.25 | 5.73 | 6.25 | 0.00 | 0.00% | 0.57 | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 4:00:01 PM EST |
| 10.50 | 3.70 | 6.75 | 5.23 | 4.42 | 0.00 | 0.00% | 0.50 | 0 | 4 | 3.70 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 11.00 | 3.90 | 6.05 | 4.98 | % | 0.45 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 11.50 | 3.55 | 5.75 | 4.65 | 4.15 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/8/2025 4:00:01 PM EST |
| 12.00 | 2.93 | 5.25 | 4.09 | % | 0.34 | 0 | 0 | 2.96 | 0.99 | 0.02 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 12.50 | 2.39 | 4.80 | 3.60 | % | 0.29 | 0 | 0 | 2.78 | 0.97 | 0.04 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 13.00 | 1.19 | 4.30 | 2.75 | 2.88 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.56 | 0.97 | 0.05 | 0.00 | 6/12/2025 | 7/8/2025 4:00:01 PM EST |
| 13.50 | 1.02 | 3.25 | 2.14 | % | 0.16 | 0 | 0 | 1.86 | 0.90 | 0.12 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 14.00 | 1.13 | 1.72 | 1.43 | 1.98 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.78 | 0.82 | 0.18 | -0.01 | 6/26/2025 | 7/8/2025 4:00:01 PM EST |
| 14.50 | 0.79 | 1.01 | 0.90 | 1.02 | -0.79 | -43.65% | 0.06 | 7 | 14 | 0.34 | 0.73 | 0.25 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 15.00 | 0.63 | 0.70 | 0.67 | 0.64 | -0.65 | -50.39% | 0.04 | 948 | 1,027 | 0.41 | 0.59 | 0.31 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 15.50 | 0.38 | 0.45 | 0.42 | 0.40 | -0.40 | -50.00% | 0.03 | 46 | 42 | 0.41 | 0.43 | 0.31 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 16.00 | 0.22 | 0.28 | 0.25 | 0.50 | -0.13 | -20.64% | 0.02 | 29 | 289 | 0.41 | 0.30 | 0.26 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 16.50 | 0.13 | 0.18 | 0.16 | 0.16 | -0.17 | -51.52% | 0.01 | 8 | 517 | 0.42 | 0.21 | 0.20 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 17.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.16 | -64.00% | 0.01 | 844 | 109 | 0.45 | 0.14 | 0.15 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 17.50 | 0.04 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.57 | 0.08 | 0.10 | -0.01 | 6/26/2025 | 7/8/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.94 | 0.47 | % | 0.03 | 0 | 0 | 1.10 | 0.03 | 0.05 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 18.50 | 0.00 | 0.91 | 0.46 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | 0.01 | 0.03 | 0.00 | 6/30/2025 | 7/8/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.45 | 0.01 | 0.01 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 19.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.01 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 20.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 1.87 | 0.94 | % | 0.04 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.86 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | -0.01 | 0.02 | 0.00 | 6/30/2025 | 7/8/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 6 | 0.54 | -0.03 | 0.04 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 33 | 1.35 | -0.03 | 0.05 | 0.00 | 7/2/2025 | 7/8/2025 4:00:01 PM EST |
| 13.50 | 0.03 | 0.66 | 0.35 | % | 0.03 | 0 | 0 | 0.86 | -0.10 | 0.12 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 14.00 | 0.09 | 0.16 | 0.13 | 0.13 | +0.01 | +8.34% | 0.01 | 2 | 46 | 0.42 | -0.18 | 0.18 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 14.50 | 0.19 | 0.37 | 0.28 | 0.24 | +0.09 | +60.00% | 0.02 | 6 | 59 | 0.45 | -0.27 | 0.25 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 15.00 | 0.39 | 0.50 | 0.45 | 0.39 | +0.19 | +95.00% | 0.03 | 8 | 405 | 0.43 | -0.41 | 0.31 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 15.50 | 0.62 | 0.83 | 0.73 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.44 | -0.57 | 0.31 | -0.02 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 16.00 | 0.87 | 1.05 | 0.96 | 0.99 | +0.39 | +65.00% | 0.06 | 9 | 23 | 0.36 | -0.70 | 0.26 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 16.50 | 0.89 | 2.21 | 1.55 | 1.47 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.63 | -0.79 | 0.20 | -0.01 | 6/20/2025 | 7/8/2025 4:00:01 PM EST |
| 17.00 | 1.47 | 2.15 | 1.81 | % | 0.11 | 0 | 0 | 0.62 | -0.86 | 0.15 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 17.50 | 0.30 | 4.40 | 2.35 | % | 0.13 | 0 | 0 | 0.74 | -0.92 | 0.10 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 18.00 | 2.44 | 4.45 | 3.45 | % | 0.19 | 0 | 0 | 0.77 | -0.97 | 0.05 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 18.50 | 2.98 | 4.20 | 3.59 | % | 0.19 | 0 | 0 | 1.52 | -0.99 | 0.03 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 19.00 | 2.89 | 5.90 | 4.40 | % | 0.23 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 19.50 | 4.00 | 4.60 | 4.30 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.01 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 20.00 | 4.55 | 6.60 | 5.58 | % | 0.28 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 20.50 | 5.05 | 5.90 | 5.48 | % | 0.27 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 21.00 | 5.45 | 7.75 | 6.60 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 22.00 | 6.75 | 7.05 | 6.90 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 22.50 | 7.00 | 9.40 | 8.20 | % | 0.36 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 23.00 | 7.60 | 8.15 | 7.88 | % | 0.34 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 24.00 | 8.50 | 9.15 | 8.83 | % | 0.37 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 25.00 | 9.50 | 9.90 | 9.70 | % | 0.39 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST |