Options Chain for KINROSS GOLD CORP COM (KGC) - $12.49 as of 3/28/2025 8:15:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.60 | 11.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 4.00 | 7.60 | 10.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 5.00 | 6.60 | 9.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 6.00 | 5.60 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 6.50 | 5.10 | 8.10 | % | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 7.00 | 4.60 | 7.60 | % | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 7.50 | 4.10 | 7.10 | % | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 8.00 | 3.60 | 6.60 | % | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 8.50 | 3.10 | 6.10 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 9.00 | 2.74 | 5.60 | 3.50 | 0.00 | 0.00% | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 9.50 | 2.24 | 5.10 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 10.00 | 2.28 | 3.35 | 2.33 | 0.00 | 0.00% | 0 | 17 | 2.10 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 10.50 | 1.78 | 2.50 | 1.45 | 0.00 | 0.00% | 0 | 52 | 1.11 | 1.00 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 4:00:08 PM EST |
| 11.00 | 1.26 | 2.48 | 1.61 | 0.00 | 0.00% | 0 | 104 | 0.80 | 0.96 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 11.50 | 0.91 | 1.11 | 1.06 | +0.07 | +7.08% | 14 | 1,647 | 0.48 | 0.88 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 12.00 | 0.38 | 0.62 | 0.64 | -0.01 | -1.54% | 215 | 210 | 0.25 | 0.76 | 0.41 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 12.50 | 0.25 | 0.29 | 0.31 | +0.02 | +6.90% | 432 | 343 | 0.40 | 0.50 | 0.61 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 13.00 | 0.09 | 0.11 | 0.10 | +0.01 | +11.12% | 108 | 283 | 0.40 | 0.25 | 0.46 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 13.50 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 47 | 0.40 | 0.10 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 14.00 | 0.01 | 1.69 | 0.04 | +0.03 | +300.00% | 1 | 106 | 6.51 | 0.04 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 14.50 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 95 | 2.46 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:08 PM EST |
| 15.50 | 0.00 | 0.03 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 16.00 | 0.00 | 1.97 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 16.50 | 0.00 | 2.00 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 17.00 | 0.00 | 1.27 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 17.50 | 0.00 | 1.26 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 18.00 | 0.00 | 0.20 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.02 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 6.50 | 0.00 | 0.02 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.02 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 7.50 | 0.00 | 0.02 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.02 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 8.50 | 0.00 | 0.02 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.02 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 9.50 | 0.00 | 0.02 | 0.02 | -0.03 | -60.00% | 4 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 10.00 | 0.00 | 0.02 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:08 PM EST |
| 10.50 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 147 | 2.46 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 11.00 | 0.00 | 0.20 | 0.02 | +0.01 | +100.00% | 55 | 86 | 1.10 | -0.04 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 47 | 941 | 0.42 | -0.12 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 12.00 | 0.08 | 0.11 | 0.10 | -0.03 | -23.08% | 122 | 161 | 0.40 | -0.24 | 0.41 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 12.50 | 0.25 | 0.35 | 0.28 | -0.02 | -6.67% | 126 | 105 | 0.38 | -0.50 | 0.61 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 13.00 | 0.57 | 0.81 | 0.61 | -0.04 | -6.16% | 75 | 65 | 0.55 | -0.75 | 0.46 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 13.50 | 0.00 | 2.24 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.90 | 0.25 | -0.01 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 14.00 | 1.15 | 3.50 | 2.72 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.96 | 0.10 | 0.00 | 3/13/2025 | 3/28/2025 4:00:08 PM EST |
| 14.50 | 1.86 | 3.90 | 3.19 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 4:00:08 PM EST |
| 15.00 | 2.40 | 4.35 | 2.46 | 0.00 | 0.00% | 0 | 1 | 2.82 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 15.50 | 2.53 | 4.95 | 2.93 | 0.00 | 0.00% | 0 | 6 | 2.93 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 16.00 | 2.92 | 5.45 | 3.63 | 0.00 | 0.00% | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:08 PM EST |
| 16.50 | 2.93 | 5.95 | 4.16 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 17.00 | 4.30 | 6.45 | 4.84 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:08 PM EST |
| 17.50 | 4.90 | 6.95 | 4.95 | 0.00 | 0.00% | 0 | 4 | 3.49 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 18.00 | 5.30 | 7.45 | 6.11 | 0.00 | 0.00% | 0 | 1 | 3.54 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |