Options Chain for KINROSS GOLD CORP COM (KGC) - $27.64 as of 8/7/2026 8:34:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.35 | 14.35 | 12.85 | 11.97 | +3.17 | +36.03% | 0.86 | 4 | 24 | 5.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 16.00 | 10.35 | 13.35 | 11.85 | 11.01 | +2.91 | +35.93% | 0.74 | 2 | 15 | 5.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 17.00 | 9.35 | 11.90 | 10.63 | 7.10 | 0.00 | 0.00% | 0.63 | 0 | 20 | 4.19 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 17.50 | 8.85 | 11.40 | 10.13 | 6.65 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 18.00 | 8.35 | 10.95 | 9.65 | 4.95 | 0.00 | 0.00% | 0.54 | 0 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:12 PM EST |
| 18.50 | 7.85 | 10.35 | 9.10 | % | 0.49 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 19.00 | 7.35 | 9.90 | 8.63 | 4.65 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:12 PM EST |
| 19.50 | 6.85 | 9.30 | 8.08 | 7.96 | +2.77 | +53.38% | 0.41 | 2 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 20.00 | 6.35 | 8.90 | 7.63 | 3.95 | 0.00 | 0.00% | 0.38 | 0 | 6 | 3.18 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 20.50 | 5.85 | 8.40 | 7.13 | 2.93 | 0.00 | 0.00% | 0.35 | 0 | 11 | 3.03 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:12 PM EST |
| 21.00 | 5.35 | 7.90 | 6.63 | 3.27 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 21.50 | 4.85 | 7.30 | 6.08 | % | 0.28 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 22.00 | 4.35 | 6.80 | 5.58 | 5.40 | +1.59 | +41.74% | 0.25 | 10 | 11 | 2.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 22.50 | 3.85 | 6.00 | 4.93 | 3.27 | 0.00 | 0.00% | 0.22 | 0 | 602 | 2.06 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 23.00 | 3.35 | 5.70 | 4.53 | 2.73 | 0.00 | 0.00% | 0.20 | 0 | 9 | 2.10 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 23.50 | 3.30 | 4.80 | 4.05 | 2.41 | 0.00 | 0.00% | 0.17 | 0 | 66 | 1.61 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 24.00 | 3.10 | 4.30 | 3.70 | 3.27 | +1.47 | +81.67% | 0.15 | 5 | 253 | 1.48 | 0.99 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 24.50 | 2.50 | 3.30 | 2.90 | 2.89 | +1.37 | +90.14% | 0.12 | 6 | 140 | 0.88 | 0.94 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 25.00 | 2.41 | 2.83 | 2.62 | 2.52 | +1.52 | +152.00% | 0.10 | 56 | 112 | 0.81 | 0.89 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 25.50 | 1.82 | 2.75 | 2.29 | 1.84 | +0.98 | +113.96% | 0.09 | 57 | 27 | 1.06 | 0.83 | 0.12 | -0.03 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 26.00 | 1.63 | 1.94 | 1.79 | 1.79 | +1.19 | +198.34% | 0.07 | 118 | 520 | 0.68 | 0.75 | 0.15 | -0.04 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 26.50 | 1.22 | 1.52 | 1.37 | 1.30 | +0.92 | +242.11% | 0.05 | 68 | 59 | 0.62 | 0.67 | 0.18 | -0.04 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 27.00 | 0.89 | 1.25 | 1.07 | 0.96 | +0.70 | +269.24% | 0.04 | 56 | 24 | 0.61 | 0.58 | 0.20 | -0.05 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 27.50 | 0.73 | 1.00 | 0.87 | 0.73 | +0.55 | +305.56% | 0.03 | 136 | 41 | 0.64 | 0.47 | 0.21 | -0.05 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 28.00 | 0.40 | 0.70 | 0.55 | 0.46 | +0.33 | +253.85% | 0.02 | 27 | 35 | 0.56 | 0.37 | 0.21 | -0.05 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 28.50 | 0.07 | 0.40 | 0.24 | 0.32 | +0.21 | +190.91% | 0.01 | 68 | 97 | 0.43 | 0.26 | 0.19 | -0.04 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 29.00 | 0.19 | 0.25 | 0.22 | 0.19 | +0.06 | +46.16% | 0.01 | 32 | 98 | 0.52 | 0.18 | 0.16 | -0.03 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.10 | -0.65 | -86.67% | 0.00 | 61 | 29 | 0.54 | 0.08 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 31.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.03 | 0.04 | -0.01 | 8/3/2026 | 8/7/2026 4:00:12 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.01 | 0.02 | 0.00 | 8/3/2026 | 8/7/2026 4:00:12 PM EST |
| 33.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 34.00 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 18.00 | 0.00 | 1.86 | 0.93 | % | 0.05 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 4.26 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:12 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 20.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.09 | -90.00% | 0.00 | 10 | 17 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 21.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 21.50 | 0.00 | 0.24 | 0.12 | 0.05 | -0.08 | -61.54% | 0.01 | 3 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.30 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 22.50 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 23.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.12 | -92.31% | 0.01 | 23 | 151 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 23.50 | 0.00 | 0.23 | 0.12 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:12 PM EST |
| 24.00 | 0.00 | 0.24 | 0.12 | 0.03 | -0.14 | -82.36% | 0.01 | 6 | 18 | 0.92 | -0.01 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 24.50 | 0.00 | 0.09 | 0.05 | 0.08 | -0.17 | -68.00% | 0.00 | 1 | 1 | 0.61 | -0.06 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 25.00 | 0.02 | 0.26 | 0.14 | 0.06 | -0.39 | -86.67% | 0.01 | 37 | 92 | 0.50 | -0.11 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 25.50 | 0.00 | 0.17 | 0.09 | 0.11 | -0.57 | -83.83% | 0.00 | 17 | 50 | 0.54 | -0.17 | 0.12 | -0.03 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 26.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.82 | -81.19% | 0.01 | 631 | 47 | 0.40 | -0.25 | 0.15 | -0.04 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 26.50 | 0.00 | 0.77 | 0.39 | 0.33 | -0.81 | -71.06% | 0.01 | 2 | 2 | 0.80 | -0.33 | 0.18 | -0.04 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 27.00 | 0.36 | 1.17 | 0.77 | 0.58 | -3.17 | -84.54% | 0.03 | 34 | 4 | 0.59 | -0.42 | 0.20 | -0.05 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 27.50 | 0.50 | 0.98 | 0.74 | 0.60 | % | 0.03 | 11 | 0 | 0.41 | -0.53 | 0.21 | -0.05 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 28.00 | 0.75 | 1.31 | 1.03 | 4.28 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.39 | -0.63 | 0.21 | -0.05 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 28.50 | 1.16 | 1.47 | 1.32 | 1.63 | % | 0.05 | 1 | 0 | 0.32 | -0.74 | 0.19 | -0.04 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 29.00 | 0.92 | 3.35 | 2.14 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.61 | -0.82 | 0.16 | -0.03 | 7/27/2026 | 8/7/2026 4:00:12 PM EST |
| 30.00 | 2.28 | 3.25 | 2.77 | 3.00 | -3.85 | -56.21% | 0.09 | 26 | 0 | 1.07 | -0.92 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 31.00 | 2.40 | 4.70 | 3.55 | 7.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.59 | -0.97 | 0.04 | -0.01 | 7/27/2026 | 8/7/2026 4:00:12 PM EST |
| 32.00 | 3.35 | 6.50 | 4.93 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.37 | -0.99 | 0.02 | 0.00 | 7/31/2026 | 8/7/2026 4:00:12 PM EST |
| 33.00 | 4.20 | 6.85 | 5.53 | 9.21 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 34.00 | 5.35 | 7.65 | 6.50 | 10.83 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:12 PM EST |
| 35.00 | 6.30 | 8.00 | 7.15 | 7.95 | -3.57 | -30.99% | 0.20 | 20 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |