Options Chain for KINROSS GOLD CORP COM (KGC) - $27.78 as of 8/18/2026 7:46:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.05 | 13.65 | 12.35 | 12.86 | 0.00 | 0.00% | 0.82 | 0 | 22 | 3.25 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:09 PM EST |
| 16.00 | 10.05 | 12.65 | 11.35 | 11.90 | 0.00 | 0.00% | 0.71 | 0 | 13 | 2.99 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:09 PM EST |
| 17.00 | 9.50 | 11.00 | 10.25 | 10.92 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:09 PM EST |
| 18.00 | 8.10 | 10.20 | 9.15 | 9.93 | 0.00 | 0.00% | 0.51 | 0 | 4 | 2.16 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:09 PM EST |
| 18.50 | 7.80 | 9.50 | 8.65 | 5.33 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:09 PM EST |
| 19.00 | 7.30 | 9.00 | 8.15 | % | 0.43 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 19.50 | 7.05 | 8.55 | 7.80 | % | 0.40 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 20.00 | 6.50 | 8.00 | 7.25 | 7.96 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:09 PM EST |
| 20.50 | 5.80 | 7.85 | 6.83 | % | 0.33 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 21.00 | 5.30 | 8.05 | 6.68 | % | 0.32 | 0 | 0 | 2.10 | 0.99 | 0.01 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 21.50 | 4.40 | 7.75 | 6.08 | 4.51 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.10 | 0.99 | 0.01 | -0.01 | 8/6/2026 | 8/18/2026 4:00:09 PM EST |
| 22.00 | 4.25 | 7.00 | 5.63 | 2.68 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.85 | 0.98 | 0.02 | -0.01 | 8/4/2026 | 8/18/2026 4:00:09 PM EST |
| 22.50 | 3.55 | 6.00 | 4.78 | % | 0.21 | 0 | 0 | 1.47 | 0.97 | 0.02 | -0.01 | 8/18/2026 4:00:09 PM EST | |||
| 23.00 | 3.05 | 5.50 | 4.28 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.38 | 0.95 | 0.03 | -0.01 | 8/7/2026 | 8/18/2026 4:00:09 PM EST |
| 23.50 | 3.10 | 4.70 | 3.90 | 4.52 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.12 | 0.93 | 0.05 | -0.02 | 8/12/2026 | 8/18/2026 4:00:09 PM EST |
| 24.00 | 2.45 | 4.75 | 3.60 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.32 | 0.90 | 0.06 | -0.02 | 8/14/2026 | 8/18/2026 4:00:09 PM EST |
| 24.50 | 2.40 | 3.65 | 3.03 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.92 | 0.85 | 0.08 | -0.02 | 8/17/2026 | 8/18/2026 4:00:09 PM EST |
| 25.00 | 1.80 | 3.40 | 2.60 | 3.02 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.95 | 0.81 | 0.10 | -0.03 | 8/10/2026 | 8/18/2026 4:00:09 PM EST |
| 25.50 | 1.85 | 2.28 | 2.07 | 2.19 | -0.23 | -9.51% | 0.08 | 1 | 5 | 0.44 | 0.75 | 0.11 | -0.03 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 26.00 | 1.69 | 2.09 | 1.89 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 105 | 0.53 | 0.68 | 0.13 | -0.03 | 8/17/2026 | 8/18/2026 4:00:09 PM EST |
| 26.50 | 1.25 | 1.73 | 1.49 | 1.62 | -0.02 | -1.22% | 0.06 | 1 | 12 | 0.48 | 0.62 | 0.13 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 27.00 | 0.61 | 1.44 | 1.03 | 1.22 | -0.42 | -25.61% | 0.04 | 9 | 57 | 0.40 | 0.55 | 0.14 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 27.50 | 0.74 | 1.21 | 0.98 | 1.00 | -0.50 | -33.34% | 0.04 | 3 | 1 | 0.48 | 0.48 | 0.14 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 28.00 | 0.54 | 0.86 | 0.70 | 0.71 | -0.45 | -38.80% | 0.02 | 2 | 46 | 0.45 | 0.41 | 0.14 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 28.50 | 0.38 | 1.15 | 0.77 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.55 | 0.35 | 0.13 | -0.03 | 8/12/2026 | 8/18/2026 4:00:09 PM EST |
| 29.00 | 0.25 | 1.04 | 0.65 | 0.57 | -0.15 | -20.84% | 0.02 | 1 | 10 | 0.56 | 0.29 | 0.12 | -0.03 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 29.50 | 0.01 | 0.57 | 0.29 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | 0.24 | 0.11 | -0.03 | 8/17/2026 | 8/18/2026 4:00:09 PM EST |
| 30.00 | 0.07 | 0.74 | 0.41 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.53 | 0.19 | 0.10 | -0.02 | 8/17/2026 | 8/18/2026 4:00:09 PM EST |
| 31.00 | 0.01 | 0.47 | 0.24 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.49 | 0.12 | 0.07 | -0.02 | 8/17/2026 | 8/18/2026 4:00:09 PM EST |
| 32.00 | 0.01 | 1.39 | 0.70 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.81 | 0.07 | 0.05 | -0.01 | 8/10/2026 | 8/18/2026 4:00:09 PM EST |
| 33.00 | 0.03 | 0.54 | 0.29 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.04 | 0.03 | -0.01 | 8/12/2026 | 8/18/2026 4:00:09 PM EST |
| 34.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.02 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.17 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/18/2026 4:00:09 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.21 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:09 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:09 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 19.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 58 | 0.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 19.50 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:09 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 21.00 | 0.00 | 1.00 | 0.50 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.55 | -0.01 | 0.01 | 0.00 | 7/30/2026 | 8/18/2026 4:00:09 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.30 | -0.01 | 0.01 | -0.01 | 8/13/2026 | 8/18/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 0.73 | 0.37 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.20 | -0.02 | 0.02 | -0.01 | 8/17/2026 | 8/18/2026 4:00:09 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.13 | -0.03 | 0.02 | -0.01 | 8/6/2026 | 8/18/2026 4:00:09 PM EST |
| 23.00 | 0.00 | 0.37 | 0.19 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 4 | 0.79 | -0.05 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.97 | -0.07 | 0.05 | -0.02 | 8/13/2026 | 8/18/2026 4:00:09 PM EST |
| 24.00 | 0.12 | 0.25 | 0.19 | 0.18 | -0.12 | -40.00% | 0.01 | 4 | 35 | 0.51 | -0.10 | 0.06 | -0.02 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 24.50 | 0.17 | 0.30 | 0.24 | 0.23 | +0.02 | +9.53% | 0.01 | 2 | 39 | 0.49 | -0.15 | 0.08 | -0.02 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 25.00 | 0.22 | 0.35 | 0.29 | 0.42 | +0.21 | +100.00% | 0.01 | 1 | 8 | 0.41 | -0.19 | 0.10 | -0.03 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 25.50 | 0.31 | 0.64 | 0.48 | 0.53 | -0.16 | -23.19% | 0.02 | 2 | 6 | 0.49 | -0.25 | 0.11 | -0.03 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 26.00 | 0.40 | 0.80 | 0.60 | 0.58 | +0.11 | +23.41% | 0.02 | 8 | 48 | 0.48 | -0.32 | 0.13 | -0.03 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 26.50 | 0.55 | 1.02 | 0.79 | 0.75 | +0.14 | +22.96% | 0.03 | 1 | 11 | 0.47 | -0.38 | 0.13 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 27.00 | 0.75 | 1.45 | 1.10 | 1.14 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.51 | -0.45 | 0.14 | -0.04 | 8/12/2026 | 8/18/2026 4:00:09 PM EST |
| 27.50 | 1.17 | 1.48 | 1.33 | 1.38 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.49 | -0.52 | 0.14 | -0.04 | 8/14/2026 | 8/18/2026 4:00:09 PM EST |
| 28.00 | 0.87 | 1.81 | 1.34 | 1.45 | +0.24 | +19.84% | 0.05 | 4 | 12 | 0.58 | -0.59 | 0.14 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 28.50 | 1.80 | 2.54 | 2.17 | % | 0.08 | 0 | 0 | 0.59 | -0.65 | 0.13 | -0.03 | 8/18/2026 4:00:09 PM EST | |||
| 29.00 | 2.01 | 2.51 | 2.26 | 4.99 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.45 | -0.71 | 0.12 | -0.03 | 8/4/2026 | 8/18/2026 4:00:09 PM EST |
| 29.50 | 2.39 | 2.90 | 2.65 | 5.45 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.41 | -0.76 | 0.11 | -0.03 | 8/4/2026 | 8/18/2026 4:00:09 PM EST |
| 30.00 | 2.33 | 4.15 | 3.24 | 6.89 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.02 | -0.81 | 0.10 | -0.02 | 8/3/2026 | 8/18/2026 4:00:09 PM EST |
| 31.00 | 3.35 | 4.55 | 3.95 | 4.04 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.86 | -0.88 | 0.07 | -0.02 | 8/14/2026 | 8/18/2026 4:00:09 PM EST |
| 32.00 | 3.70 | 6.25 | 4.98 | 8.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.31 | -0.93 | 0.05 | -0.01 | 8/3/2026 | 8/18/2026 4:00:09 PM EST |
| 33.00 | 3.90 | 7.90 | 5.90 | 9.40 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.73 | -0.96 | 0.03 | -0.01 | 8/4/2026 | 8/18/2026 4:00:09 PM EST |
| 34.00 | 5.50 | 8.90 | 7.20 | % | 0.21 | 0 | 0 | 1.83 | -0.98 | 0.02 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 35.00 | 6.50 | 9.90 | 8.20 | 11.39 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.93 | -0.99 | 0.01 | 0.00 | 8/4/2026 | 8/18/2026 4:00:09 PM EST |