Options Chain for KINROSS GOLD CORP COM (KGC) - $16.21 as of 8/1/2025 8:27:35 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 | 13.20 | 11.25 | % | 2.25 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 6.00 | 8.90 | 12.20 | 10.55 | % | 1.76 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 7.00 | 7.30 | 11.20 | 9.25 | % | 1.32 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 8.00 | 6.30 | 10.20 | 8.25 | % | 1.03 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 9.00 | 5.90 | 9.10 | 7.50 | % | 0.83 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 10.00 | 4.30 | 8.20 | 6.25 | % | 0.62 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 10.50 | 4.90 | 7.45 | 6.18 | % | 0.59 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 11.00 | 4.80 | 6.20 | 5.50 | 5.40 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 4:00:04 PM EST |
| 11.50 | 4.30 | 6.25 | 5.28 | % | 0.46 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 12.00 | 3.90 | 5.30 | 4.60 | % | 0.38 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 12.50 | 3.50 | 4.55 | 4.03 | % | 0.32 | 0 | 0 | 1.63 | 0.99 | 0.01 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 13.00 | 2.83 | 4.05 | 3.44 | 3.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.49 | 0.98 | 0.02 | 0.00 | 7/31/2025 | 8/1/2025 4:00:04 PM EST |
| 13.50 | 2.23 | 2.82 | 2.53 | % | 0.19 | 0 | 0 | 0.88 | 0.96 | 0.05 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 14.00 | 2.09 | 2.33 | 2.21 | 2.22 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.57 | 0.93 | 0.08 | -0.01 | 7/25/2025 | 8/1/2025 4:00:04 PM EST |
| 14.50 | 1.81 | 1.87 | 1.84 | 1.72 | +0.14 | +8.87% | 0.13 | 1 | 2 | 0.42 | 0.87 | 0.12 | -0.01 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 15.00 | 1.31 | 1.54 | 1.43 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.75 | 0.79 | 0.17 | -0.01 | 7/31/2025 | 8/1/2025 4:00:04 PM EST |
| 15.50 | 1.03 | 1.09 | 1.06 | 0.93 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.42 | 0.69 | 0.22 | -0.01 | 7/31/2025 | 8/1/2025 4:00:04 PM EST |
| 16.00 | 0.73 | 0.78 | 0.76 | 0.77 | +0.18 | +30.51% | 0.05 | 83 | 399 | 0.41 | 0.58 | 0.24 | -0.02 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 16.50 | 0.49 | 0.53 | 0.51 | 0.43 | +0.05 | +13.16% | 0.03 | 406 | 117 | 0.41 | 0.45 | 0.24 | -0.02 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 17.00 | 0.32 | 0.36 | 0.34 | 0.29 | +0.04 | +16.00% | 0.02 | 9 | 55 | 0.41 | 0.34 | 0.22 | -0.01 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 17.50 | 0.20 | 0.24 | 0.22 | 0.20 | +0.01 | +5.27% | 0.01 | 30 | 62 | 0.42 | 0.24 | 0.19 | -0.01 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 18.00 | 0.12 | 0.16 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | 0.17 | 0.15 | -0.01 | 7/31/2025 | 8/1/2025 4:00:04 PM EST |
| 18.50 | 0.07 | 0.12 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.42 | 0.11 | 0.11 | -0.01 | 7/28/2025 | 8/1/2025 4:00:04 PM EST |
| 19.00 | 0.04 | 0.09 | 0.07 | % | 0.00 | 0 | 0 | 0.45 | 0.07 | 0.08 | -0.01 | 8/1/2025 4:00:04 PM EST | |||
| 19.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.05 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.03 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 20.50 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 1.68 | 0.01 | 0.02 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 1.76 | 0.01 | 0.01 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 1.26 | 0.63 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 1.26 | 0.63 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 10.50 | 0.00 | 1.27 | 0.64 | % | 0.06 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 11.50 | 0.00 | 1.27 | 0.64 | 0.43 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/1/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 1.27 | 0.64 | 0.66 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/1/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 1.27 | 0.64 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.03 | -0.01 | 0.01 | 0.00 | 7/15/2025 | 8/1/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | -0.02 | 0.02 | 0.00 | 7/30/2025 | 8/1/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 7 | 9 | 0.45 | -0.04 | 0.05 | 0.00 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 14.00 | 0.04 | 0.08 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 113 | 0.44 | -0.07 | 0.08 | -0.01 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 14.50 | 0.08 | 0.14 | 0.11 | 0.12 | -0.03 | -20.00% | 0.01 | 1,389 | 47 | 0.43 | -0.13 | 0.12 | -0.01 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 15.00 | 0.19 | 0.22 | 0.21 | 0.24 | -0.01 | -4.00% | 0.01 | 2 | 562 | 0.43 | -0.21 | 0.17 | -0.01 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 15.50 | 0.32 | 0.35 | 0.34 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.42 | -0.31 | 0.22 | -0.01 | 7/31/2025 | 8/1/2025 4:00:04 PM EST |
| 16.00 | 0.51 | 0.55 | 0.53 | 0.53 | -0.47 | -47.00% | 0.03 | 603 | 20 | 0.41 | -0.42 | 0.24 | -0.02 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 16.50 | 0.76 | 0.82 | 0.79 | 0.88 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.41 | -0.55 | 0.24 | -0.02 | 7/31/2025 | 8/1/2025 4:00:04 PM EST |
| 17.00 | 1.09 | 1.14 | 1.12 | % | 0.07 | 0 | 0 | 0.41 | -0.66 | 0.22 | -0.01 | 8/1/2025 4:00:04 PM EST | |||
| 17.50 | 1.47 | 1.52 | 1.50 | % | 0.09 | 0 | 0 | 0.41 | -0.76 | 0.19 | -0.01 | 8/1/2025 4:00:04 PM EST | |||
| 18.00 | 1.89 | 1.94 | 1.92 | % | 0.11 | 0 | 0 | 0.62 | -0.83 | 0.15 | -0.01 | 8/1/2025 4:00:04 PM EST | |||
| 18.50 | 2.34 | 2.42 | 2.38 | % | 0.13 | 0 | 0 | 0.69 | -0.89 | 0.11 | -0.01 | 8/1/2025 4:00:04 PM EST | |||
| 19.00 | 2.60 | 3.60 | 3.10 | % | 0.16 | 0 | 0 | 1.14 | -0.93 | 0.08 | -0.01 | 8/1/2025 4:00:04 PM EST | |||
| 19.50 | 2.97 | 5.05 | 4.01 | % | 0.21 | 0 | 0 | 1.87 | -0.96 | 0.05 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 20.00 | 3.50 | 4.75 | 4.13 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.41 | -0.98 | 0.03 | 0.00 | 7/23/2025 | 8/1/2025 4:00:04 PM EST |
| 20.50 | 3.90 | 5.50 | 4.70 | % | 0.23 | 0 | 0 | 1.66 | -0.99 | 0.02 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 21.00 | 4.35 | 5.25 | 4.80 | % | 0.23 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 22.00 | 5.40 | 7.65 | 6.53 | % | 0.30 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 22.50 | 6.05 | 8.30 | 7.18 | % | 0.32 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 23.00 | 6.45 | 8.85 | 7.65 | % | 0.33 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 24.00 | 7.50 | 9.85 | 8.68 | % | 0.36 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 25.00 | 8.55 | 9.90 | 9.23 | % | 0.37 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 30.00 | 13.35 | 15.75 | 14.55 | % | 0.49 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST |