Options Chain for KINROSS GOLD CORP COM (KGC) - $20.22 as of 8/29/2025 3:33:34 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 | 15.40 | 16.95 | 16.18 | % | 3.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 7.00 | 13.45 | 14.95 | 14.20 | % | 2.03 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 8.00 | 12.45 | 13.30 | 12.88 | % | 1.61 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 9.00 | 11.40 | 13.10 | 12.25 | % | 1.36 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 10.00 | 10.40 | 12.05 | 11.23 | % | 1.12 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 10.50 | 10.15 | 10.65 | 10.40 | % | 0.99 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 11.00 | 9.85 | 11.25 | 10.55 | 8.32 | 0.00 | 0.00% | 0.96 | 0 | 1 | 5.66 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:05 PM EST |
| 11.50 | 8.95 | 10.75 | 9.85 | 8.58 | 0.00 | 0.00% | 0.86 | 0 | 1 | 5.37 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 12.00 | 8.45 | 9.15 | 8.80 | 8.17 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 12.50 | 8.00 | 9.80 | 8.90 | % | 0.71 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 13.00 | 7.40 | 9.05 | 8.23 | 4.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:05 PM EST |
| 13.50 | 6.90 | 7.95 | 7.43 | 5.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:05 PM EST |
| 14.00 | 6.45 | 8.35 | 7.40 | 1.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:05 PM EST |
| 14.50 | 6.00 | 7.40 | 6.70 | % | 0.46 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 15.00 | 5.90 | 5.95 | 5.93 | 5.65 | +1.11 | +24.45% | 0.40 | 2 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 15.50 | 5.35 | 6.40 | 5.88 | 3.74 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:05 PM EST |
| 16.00 | 4.85 | 6.10 | 5.48 | 3.25 | 0.00 | 0.00% | 0.34 | 0 | 8 | 2.99 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:05 PM EST |
| 16.50 | 4.20 | 4.50 | 4.35 | 3.62 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 17.00 | 3.85 | 3.95 | 3.90 | 3.25 | 0.00 | 0.00% | 0.23 | 0 | 200 | 0.96 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 17.50 | 1.65 | 3.45 | 2.55 | 3.17 | +0.39 | +14.03% | 0.15 | 2 | 109 | 0.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 18.00 | 2.91 | 2.98 | 2.95 | 2.84 | +0.56 | +24.57% | 0.16 | 122 | 42 | 0.68 | 1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 18.50 | 2.37 | 2.46 | 2.42 | 2.38 | +0.63 | +36.00% | 0.13 | 4 | 34 | 0.55 | 0.99 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 19.00 | 1.92 | 1.96 | 1.94 | 1.90 | +0.63 | +49.61% | 0.10 | 56 | 113 | 0.48 | 0.96 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 19.50 | 1.43 | 1.49 | 1.46 | 1.50 | +0.64 | +74.42% | 0.07 | 113 | 143 | 0.36 | 0.90 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 20.00 | 0.99 | 1.04 | 1.02 | 1.00 | +0.43 | +75.44% | 0.05 | 393 | 121 | 0.36 | 0.82 | 0.24 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 20.50 | 0.61 | 0.66 | 0.64 | 0.63 | +0.33 | +110.00% | 0.03 | 296 | 832 | 0.34 | 0.68 | 0.37 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 21.00 | 0.33 | 0.37 | 0.35 | 0.36 | +0.21 | +140.00% | 0.02 | 4,149 | 270 | 0.34 | 0.47 | 0.43 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 21.50 | 0.15 | 0.20 | 0.18 | 0.15 | +0.06 | +66.67% | 0.01 | 96 | 115 | 0.34 | 0.29 | 0.35 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.09 | +0.04 | +80.00% | 0.00 | 31 | 18 | 0.39 | 0.17 | 0.24 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.43 | 0.09 | 0.15 | -0.01 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 23.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 255 | 7 | 0.45 | 0.06 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.05 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.02 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 24.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 25.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 1.47 | 0.74 | % | 0.03 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 26.50 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 27.50 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.89 | 0.45 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 28.50 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.78 | 0.39 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 29.50 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 10.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 11.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 14.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.17 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.07 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 30 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.81 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 581 | 0.64 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 18.50 | 0.00 | 0.16 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 698 | 0.83 | -0.01 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 19.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 31 | 111 | 0.45 | -0.04 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 19.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 72 | 191 | 0.35 | -0.10 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 20.00 | 0.07 | 0.10 | 0.09 | 0.12 | -0.15 | -55.56% | 0.00 | 111 | 142 | 0.34 | -0.18 | 0.24 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 20.50 | 0.19 | 0.22 | 0.21 | 0.20 | -0.30 | -60.00% | 0.01 | 106 | 39 | 0.33 | -0.32 | 0.37 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 21.00 | 0.40 | 0.44 | 0.42 | 0.43 | -0.32 | -42.67% | 0.02 | 75 | 33 | 0.32 | -0.53 | 0.43 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 21.50 | 0.71 | 0.77 | 0.74 | % | 0.03 | 0 | 0 | 0.32 | -0.71 | 0.35 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 22.00 | 1.10 | 1.19 | 1.15 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.32 | -0.83 | 0.24 | -0.02 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 22.50 | 0.88 | 1.87 | 1.38 | % | 0.06 | 0 | 0 | 0.73 | -0.91 | 0.15 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 23.00 | 1.74 | 2.36 | 2.05 | 2.93 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.84 | -0.94 | 0.09 | -0.01 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 23.50 | 2.08 | 2.86 | 2.47 | % | 0.11 | 0 | 0 | 0.94 | -0.98 | 0.05 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 24.00 | 2.84 | 3.35 | 3.10 | % | 0.13 | 0 | 0 | 1.03 | -0.99 | 0.02 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 24.50 | 3.20 | 4.15 | 3.68 | % | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 25.00 | 3.65 | 5.20 | 4.43 | % | 0.18 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 25.50 | 4.10 | 4.80 | 4.45 | % | 0.17 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 26.00 | 4.50 | 6.35 | 5.43 | % | 0.21 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 26.50 | 4.55 | 6.60 | 5.58 | % | 0.21 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 27.00 | 5.60 | 7.15 | 6.38 | % | 0.24 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 27.50 | 6.20 | 7.10 | 6.65 | % | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 28.00 | 6.50 | 8.25 | 7.38 | % | 0.26 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 28.50 | 7.05 | 8.80 | 7.93 | % | 0.28 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 29.00 | 7.60 | 10.05 | 8.83 | % | 0.30 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 29.50 | 8.05 | 9.60 | 8.83 | % | 0.30 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 30.00 | 8.50 | 10.45 | 9.48 | % | 0.32 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST |