Options Chain for KINROSS GOLD CORP COM (KGC) - $25.97 as of 11/24/2025 9:00:14 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 | 9.20 | 12.05 | 10.63 | 9.97 | +0.77 | +8.37% | 0.71 | 2 | 4 | 5.92 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 16.00 | 7.95 | 11.20 | 9.58 | 9.14 | % | 0.60 | 2 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST | |
| 17.00 | 7.05 | 10.20 | 8.63 | 8.13 | +0.82 | +11.22% | 0.51 | 2 | 2 | 5.16 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 17.50 | 6.65 | 9.80 | 8.23 | 7.65 | % | 0.47 | 2 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST | |
| 18.00 | 6.15 | 9.20 | 7.68 | 6.20 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.68 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 3:59:52 PM EST |
| 18.50 | 5.65 | 8.55 | 7.10 | % | 0.38 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 19.00 | 5.45 | 8.05 | 6.75 | 6.80 | 0.00 | 0.00% | 0.36 | 0 | 10 | 4.01 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:52 PM EST |
| 19.50 | 4.95 | 7.75 | 6.35 | % | 0.33 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 20.00 | 4.85 | 7.25 | 6.05 | 5.59 | +0.31 | +5.88% | 0.30 | 22 | 25 | 4.05 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 20.50 | 3.95 | 6.75 | 5.35 | 2.62 | 0.00 | 0.00% | 0.26 | 0 | 6 | 3.63 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/24/2025 3:59:52 PM EST |
| 21.00 | 3.45 | 6.25 | 4.85 | 4.27 | 0.00 | 0.00% | 0.23 | 0 | 2 | 3.42 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 3:59:52 PM EST |
| 21.50 | 2.97 | 5.55 | 4.26 | 4.25 | 0.00 | 0.00% | 0.20 | 0 | 12 | 2.97 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:52 PM EST |
| 22.00 | 2.92 | 4.90 | 3.91 | 3.74 | +1.24 | +49.60% | 0.18 | 22 | 25 | 2.58 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 22.50 | 2.82 | 4.45 | 3.64 | 3.19 | +1.09 | +51.91% | 0.16 | 4 | 72 | 2.45 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 23.00 | 2.78 | 4.00 | 3.39 | 3.00 | +1.43 | +91.09% | 0.15 | 29 | 202 | 0.95 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 23.50 | 1.01 | 3.80 | 2.41 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 27 | 2.63 | 1.00 | 0.06 | 0.00 | 11/21/2025 | 11/24/2025 3:59:52 PM EST |
| 24.00 | 1.15 | 2.48 | 1.82 | 1.85 | +1.02 | +122.90% | 0.08 | 34 | 740 | 1.34 | 0.97 | 0.16 | -0.01 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 24.50 | 1.05 | 1.84 | 1.45 | 1.39 | +0.86 | +162.27% | 0.06 | 159 | 241 | 1.01 | 0.85 | 0.21 | -0.03 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 25.00 | 0.90 | 1.34 | 1.12 | 1.04 | +0.70 | +205.89% | 0.04 | 502 | 799 | 0.87 | 0.76 | 0.28 | -0.03 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 25.50 | 0.68 | 0.94 | 0.81 | 0.85 | +0.68 | +400.00% | 0.03 | 755 | 233 | 0.60 | 0.61 | 0.31 | -0.05 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 26.00 | 0.38 | 0.60 | 0.49 | 0.50 | +0.39 | +354.55% | 0.02 | 1,962 | 174 | 0.50 | 0.46 | 0.31 | -0.05 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 26.50 | 0.00 | 0.33 | 0.17 | 0.26 | +0.21 | +420.00% | 0.01 | 308 | 239 | 0.57 | 0.31 | 0.27 | -0.05 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 27.00 | 0.03 | 0.18 | 0.11 | 0.17 | +0.09 | +112.50% | 0.00 | 2,291 | 269 | 0.43 | 0.21 | 0.21 | -0.04 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.12 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 36 | 224 | 0.58 | 0.12 | 0.15 | -0.03 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 204 | 0.61 | 0.07 | 0.09 | -0.02 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 28.50 | 0.00 | 0.27 | 0.14 | 0.03 | -0.18 | -85.72% | 0.00 | 1 | 129 | 0.75 | 0.04 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.15 | -93.75% | 0.00 | 2 | 11 | 0.75 | 0.02 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 29.50 | 0.00 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.01 | 0.01 | 0.00 | 11/13/2025 | 11/24/2025 3:59:52 PM EST |
| 30.00 | 0.03 | 0.12 | 0.08 | 0.03 | -0.12 | -80.00% | 0.00 | 7 | 14 | 0.93 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 1 | 78 | 0.95 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 31.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 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 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.84 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 3:59:52 PM EST |
| 18.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.75 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:52 PM EST |
| 19.50 | 0.00 | 1.40 | 0.70 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 11 | 99 | 1.25 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 20.50 | 0.00 | 1.20 | 0.60 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 103 | 3.30 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.04 | +0.01 | +33.34% | 0.01 | 5 | 123 | 1.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 21.50 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.05 | -83.34% | 0.01 | 5 | 22 | 1.36 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.17 | -94.45% | 0.01 | 58 | 85 | 1.22 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.23 | -88.47% | 0.00 | 152 | 147 | 0.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 23.50 | 0.01 | 0.10 | 0.06 | 0.02 | -0.27 | -93.11% | 0.00 | 4 | 59 | 0.58 | 0.00 | 0.06 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.39 | -86.67% | 0.00 | 31 | 792 | 0.60 | -0.03 | 0.16 | -0.01 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 24.50 | 0.08 | 0.15 | 0.12 | 0.10 | -0.59 | -85.51% | 0.00 | 51 | 711 | 0.49 | -0.15 | 0.21 | -0.03 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.21 | 0.11 | 0.20 | -0.78 | -79.60% | 0.00 | 36 | 115 | 0.47 | -0.24 | 0.28 | -0.03 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 25.50 | 0.05 | 0.45 | 0.25 | 0.28 | -0.98 | -77.78% | 0.01 | 51 | 95 | 0.42 | -0.39 | 0.31 | -0.05 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 26.00 | 0.28 | 1.15 | 0.72 | 0.51 | -1.25 | -71.03% | 0.03 | 34 | 69 | 0.52 | -0.54 | 0.31 | -0.05 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 26.50 | 0.35 | 1.45 | 0.90 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 430 | 0.95 | -0.69 | 0.27 | -0.05 | 11/21/2025 | 11/24/2025 3:59:52 PM EST |
| 27.00 | 1.01 | 1.88 | 1.45 | 1.58 | -0.06 | -3.66% | 0.05 | 54 | 117 | 1.04 | -0.79 | 0.21 | -0.04 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 27.50 | 1.30 | 2.59 | 1.95 | 1.99 | -2.18 | -52.28% | 0.07 | 5 | 6 | 1.41 | -0.88 | 0.15 | -0.03 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 28.00 | 1.76 | 2.70 | 2.23 | 2.22 | -3.10 | -58.28% | 0.08 | 50 | 5 | 1.13 | -0.93 | 0.09 | -0.02 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 28.50 | 2.10 | 3.85 | 2.98 | % | 0.10 | 0 | 0 | 2.73 | -0.96 | 0.06 | -0.01 | 11/24/2025 3:59:52 PM EST | |||
| 29.00 | 2.59 | 4.35 | 3.47 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 37 | 2.97 | -0.98 | 0.03 | -0.01 | 11/11/2025 | 11/24/2025 3:59:52 PM EST |
| 29.50 | 2.85 | 4.85 | 3.85 | 4.53 | 0.00 | 0.00% | 0.13 | 0 | 18 | 3.11 | -0.99 | 0.01 | 0.00 | 11/11/2025 | 11/24/2025 3:59:52 PM EST |
| 30.00 | 3.05 | 5.35 | 4.20 | 4.87 | 0.00 | 0.00% | 0.14 | 0 | 11 | 3.24 | -1.00 | 0.01 | 0.00 | 11/11/2025 | 11/24/2025 3:59:52 PM EST |
| 30.50 | 3.50 | 5.85 | 4.68 | 5.62 | % | 0.15 | 1 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST | |
| 31.00 | 4.10 | 6.35 | 5.23 | 6.24 | % | 0.17 | 1 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST | |
| 31.50 | 4.45 | 6.85 | 5.65 | 6.63 | % | 0.18 | 1 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST | |
| 32.00 | 5.10 | 7.30 | 6.20 | % | 0.19 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 32.50 | 5.60 | 7.80 | 6.70 | % | 0.21 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 33.00 | 6.00 | 8.30 | 7.15 | % | 0.22 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST |