Options Chain for KINROSS GOLD CORP COM (KGC) - $19.11 as of 8/12/2025 12:09:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 11.95 | 13.70 | 12.83 | % | 1.83 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 8.00 | 10.75 | 12.95 | 11.85 | % | 1.48 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 9.00 | 9.80 | 11.15 | 10.48 | % | 1.16 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 10.00 | 8.75 | 10.95 | 9.85 | 9.07 | 0.00 | 0.00% | 0.98 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:02 AM EST |
| 11.00 | 7.75 | 10.00 | 8.88 | 7.95 | 0.00 | 0.00% | 0.81 | 0 | 5 | 2.68 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:02 AM EST |
| 12.00 | 6.70 | 8.80 | 7.75 | 7.10 | 0.00 | 0.00% | 0.65 | 0 | 30 | 0.98 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:02 AM EST |
| 13.00 | 6.15 | 6.35 | 6.25 | 5.85 | 0.00 | 0.00% | 0.48 | 0 | 46 | 0.75 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 14.00 | 5.25 | 5.35 | 5.30 | 5.10 | 0.00 | 0.00% | 0.38 | 0 | 244 | 0.62 | 0.99 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 15.00 | 4.25 | 4.35 | 4.30 | 4.12 | +0.04 | +0.98% | 0.29 | 3 | 622 | 0.56 | 0.95 | 0.03 | 0.00 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 16.00 | 3.35 | 3.40 | 3.38 | 3.12 | -0.13 | -4.00% | 0.21 | 36 | 398 | 0.43 | 0.90 | 0.06 | -0.01 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 17.00 | 2.46 | 2.52 | 2.49 | 2.39 | -0.07 | -2.85% | 0.15 | 47 | 1,779 | 0.45 | 0.82 | 0.10 | -0.01 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 18.00 | 1.72 | 1.76 | 1.74 | 1.75 | 0.00 | 0.00% | 0.10 | 317 | 1,186 | 0.41 | 0.69 | 0.14 | -0.01 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 19.00 | 1.12 | 1.15 | 1.14 | 1.13 | -0.05 | -4.24% | 0.06 | 309 | 1,023 | 0.40 | 0.53 | 0.16 | -0.01 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 20.00 | 0.69 | 0.72 | 0.71 | 0.69 | -0.03 | -4.17% | 0.04 | 55 | 786 | 0.41 | 0.38 | 0.15 | -0.01 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 21.00 | 0.41 | 0.44 | 0.43 | 0.39 | -0.05 | -11.37% | 0.02 | 2 | 259 | 0.42 | 0.26 | 0.12 | -0.01 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 22.00 | 0.24 | 0.27 | 0.26 | 0.19 | -0.08 | -29.63% | 0.01 | 1 | 302 | 0.47 | 0.17 | 0.09 | -0.01 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 23.00 | 0.00 | 0.18 | 0.09 | 0.15 | -0.01 | -6.25% | 0.00 | 2 | 124 | 0.48 | 0.11 | 0.07 | -0.01 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 25.00 | 0.06 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.05 | 0.03 | 0.00 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 30.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.19 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 10.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 12.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 13.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:59:02 AM EST |
| 14.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1,558 | 1.05 | -0.01 | 0.01 | 0.00 | 8/6/2025 | 8/12/2025 10:59:02 AM EST |
| 15.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 35 | 540 | 0.54 | -0.05 | 0.03 | 0.00 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 16.00 | 0.09 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,573 | 0.42 | -0.10 | 0.06 | -0.01 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 17.00 | 0.21 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 18 | 1,614 | 0.41 | -0.18 | 0.10 | -0.01 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 18.00 | 0.45 | 0.47 | 0.46 | 0.50 | 0.00 | 0.00% | 0.03 | 15 | 1,663 | 0.40 | -0.31 | 0.14 | -0.01 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 19.00 | 0.85 | 0.87 | 0.86 | 0.93 | +0.01 | +1.09% | 0.05 | 3 | 1,615 | 0.40 | -0.47 | 0.16 | -0.01 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 20.00 | 1.41 | 1.44 | 1.43 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.41 | -0.62 | 0.15 | -0.01 | 8/11/2025 | 8/12/2025 10:59:02 AM EST |
| 21.00 | 2.12 | 2.17 | 2.15 | % | 0.10 | 0 | 0 | 0.41 | -0.74 | 0.12 | -0.01 | 8/12/2025 10:59:02 AM EST | |||
| 22.00 | 2.96 | 3.05 | 3.01 | 3.15 | +0.11 | +3.62% | 0.14 | 8 | 4 | 0.44 | -0.83 | 0.09 | -0.01 | 8/12/2025 | 8/12/2025 10:59:02 AM EST |
| 23.00 | 3.85 | 3.95 | 3.90 | 6.82 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.56 | -0.89 | 0.07 | -0.01 | 8/1/2025 | 8/12/2025 10:59:02 AM EST |
| 25.00 | 5.60 | 6.65 | 6.13 | % | 0.25 | 0 | 0 | 1.01 | -0.95 | 0.03 | 0.00 | 8/12/2025 10:59:02 AM EST | |||
| 30.00 | 10.30 | 11.25 | 10.78 | % | 0.36 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:02 AM EST |