Options Chain for KINROSS GOLD CORP COM (KGC) - $27.57 as of 6/18/2026 5:14:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.70 | 14.45 | 13.08 | % | 0.93 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 15.00 | 10.85 | 13.45 | 12.15 | % | 0.81 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 16.00 | 9.45 | 12.50 | 10.98 | % | 0.69 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 17.00 | 8.70 | 11.45 | 10.08 | % | 0.59 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 17.50 | 8.05 | 11.00 | 9.53 | 9.49 | % | 0.54 | 1 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 18.00 | 7.65 | 10.45 | 9.05 | 9.06 | % | 0.50 | 1 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 18.50 | 7.15 | 9.95 | 8.55 | % | 0.46 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 19.00 | 6.70 | 9.45 | 8.08 | % | 0.43 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 19.50 | 6.15 | 9.00 | 7.58 | % | 0.39 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 20.00 | 5.75 | 8.45 | 7.10 | 6.66 | % | 0.35 | 1 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 20.50 | 5.00 | 8.00 | 6.50 | % | 0.32 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 21.00 | 4.60 | 7.50 | 6.05 | % | 0.29 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 21.50 | 4.20 | 7.00 | 5.60 | % | 0.26 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 22.00 | 3.45 | 5.40 | 4.43 | 4.65 | +1.19 | +34.40% | 0.20 | 2 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 22.50 | 2.95 | 5.95 | 4.45 | % | 0.20 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 23.00 | 2.50 | 5.55 | 4.03 | 4.59 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.34 | 0.99 | 0.03 | 0.00 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 23.50 | 2.18 | 4.95 | 3.57 | 3.24 | +0.05 | +1.57% | 0.15 | 1 | 2 | 2.11 | 0.97 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 24.00 | 1.96 | 3.85 | 2.91 | 3.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.52 | 0.93 | 0.07 | -0.01 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 24.50 | 0.60 | 4.20 | 2.40 | 3.47 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.99 | 0.89 | 0.10 | -0.02 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 25.00 | 0.64 | 2.44 | 1.54 | 1.80 | -1.35 | -42.86% | 0.06 | 16 | 61 | 0.95 | 0.82 | 0.14 | -0.03 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 25.50 | 1.30 | 1.85 | 1.58 | 1.35 | -1.40 | -50.91% | 0.06 | 22 | 40 | 0.56 | 0.74 | 0.17 | -0.04 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 26.00 | 0.95 | 1.28 | 1.12 | 0.93 | -1.79 | -65.81% | 0.04 | 12 | 112 | 0.48 | 0.65 | 0.20 | -0.04 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 26.50 | 0.47 | 1.00 | 0.74 | 0.76 | -0.57 | -42.86% | 0.03 | 1 | 11 | 0.42 | 0.54 | 0.21 | -0.04 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 27.00 | 0.42 | 0.80 | 0.61 | 0.60 | -0.01 | -1.64% | 0.02 | 31 | 166 | 0.49 | 0.44 | 0.22 | -0.04 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 27.50 | 0.13 | 0.63 | 0.38 | 0.32 | -1.51 | -82.52% | 0.01 | 45 | 30 | 0.45 | 0.33 | 0.20 | -0.04 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.22 | -0.51 | -69.87% | 0.01 | 133 | 343 | 0.60 | 0.24 | 0.18 | -0.03 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 28.50 | 0.13 | 0.30 | 0.22 | 0.21 | -0.21 | -50.00% | 0.01 | 58 | 83 | 0.50 | 0.16 | 0.14 | -0.03 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 29.00 | 0.03 | 0.30 | 0.17 | 0.22 | -0.71 | -76.35% | 0.01 | 2 | 88 | 0.66 | 0.11 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 29.50 | 0.01 | 0.23 | 0.12 | 0.12 | -0.32 | -72.73% | 0.00 | 138 | 99 | 0.68 | 0.07 | 0.07 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 30.00 | 0.01 | 0.26 | 0.14 | 0.95 | +0.44 | +86.28% | 0.00 | 1 | 351 | 0.78 | 0.04 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 30.50 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.78 | 0.02 | 0.03 | -0.01 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.72 | 0.01 | 0.02 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 31.50 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.32 | 0.01 | 0.01 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.28 | 0.00 | 0.01 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.09 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.15 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.71 | 0.36 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.07 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.07 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/18/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.66 | 0.33 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/18/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 2.12 | 1.06 | % | 0.07 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.20 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:59 PM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.85 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.42 | 0.21 | 0.01 | -0.14 | -93.34% | 0.01 | 1 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 1.17 | 0.59 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.33 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 22.00 | 0.01 | 0.25 | 0.13 | 0.02 | -0.42 | -95.46% | 0.01 | 2 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.22 | -88.00% | 0.00 | 61 | 6 | 0.95 | -0.01 | 0.03 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 0.24 | 0.12 | 0.07 | -0.98 | -93.34% | 0.01 | 73 | 6 | 1.06 | -0.03 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 24.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.05 | +100.00% | 0.00 | 9 | 51 | 0.59 | -0.07 | 0.07 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 0.23 | 0.12 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 16 | 0.62 | -0.11 | 0.10 | -0.02 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 25.00 | 0.04 | 0.32 | 0.18 | 0.17 | +0.04 | +30.77% | 0.01 | 3 | 74 | 0.45 | -0.18 | 0.14 | -0.03 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 25.50 | 0.11 | 0.44 | 0.28 | 0.28 | +0.14 | +100.00% | 0.01 | 9 | 36 | 0.45 | -0.26 | 0.17 | -0.04 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 26.00 | 0.25 | 0.76 | 0.51 | 0.51 | +0.17 | +50.00% | 0.02 | 6 | 25 | 0.50 | -0.35 | 0.20 | -0.04 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 26.50 | 0.46 | 1.03 | 0.75 | 0.80 | % | 0.03 | 22 | 0 | 0.52 | -0.46 | 0.21 | -0.04 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 27.00 | 0.69 | 1.01 | 0.85 | 0.92 | +0.48 | +109.10% | 0.03 | 21 | 70 | 0.41 | -0.56 | 0.22 | -0.04 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 27.50 | 0.98 | 1.55 | 1.27 | 1.34 | +0.63 | +88.74% | 0.05 | 10 | 16 | 0.46 | -0.67 | 0.20 | -0.04 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 28.00 | 1.37 | 1.91 | 1.64 | 1.48 | +0.74 | +100.00% | 0.06 | 32 | 64 | 0.42 | -0.76 | 0.18 | -0.03 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 28.50 | 1.80 | 2.30 | 2.05 | 2.10 | +1.46 | +228.13% | 0.07 | 7 | 144 | 0.74 | -0.84 | 0.14 | -0.03 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 29.00 | 1.19 | 3.75 | 2.47 | 0.95 | 0.00 | 0.00% | 0.09 | 0 | 50 | 1.95 | -0.89 | 0.11 | -0.02 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 29.50 | 1.64 | 4.35 | 3.00 | % | 0.10 | 0 | 0 | 1.67 | -0.93 | 0.07 | -0.01 | 6/18/2026 3:59:59 PM EST | |||
| 30.00 | 2.15 | 4.65 | 3.40 | 2.82 | +0.62 | +28.19% | 0.11 | 5 | 64 | 1.76 | -0.96 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 30.50 | 2.91 | 5.00 | 3.96 | % | 0.13 | 0 | 0 | 1.58 | -0.98 | 0.03 | -0.01 | 6/18/2026 3:59:59 PM EST | |||
| 31.00 | 3.05 | 6.45 | 4.75 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 21 | 2.31 | -0.99 | 0.02 | 0.00 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 31.50 | 3.15 | 6.95 | 5.05 | % | 0.16 | 0 | 0 | 2.40 | -0.99 | 0.01 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 32.00 | 3.60 | 7.40 | 5.50 | 3.15 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.48 | -1.00 | 0.01 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 32.50 | 5.00 | 7.60 | 6.30 | % | 0.19 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 33.00 | 5.65 | 7.40 | 6.53 | % | 0.20 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 34.00 | 6.35 | 9.30 | 7.83 | % | 0.23 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 35.00 | 7.55 | 10.40 | 8.98 | 8.39 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:59 PM EST |
| 36.00 | 8.40 | 10.15 | 9.28 | 7.49 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 3:59:59 PM EST |
| 37.00 | 9.40 | 12.05 | 10.73 | % | 0.29 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 38.00 | 10.70 | 13.40 | 12.05 | 10.47 | % | 0.32 | 4 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 39.00 | 11.55 | 14.40 | 12.98 | % | 0.33 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 40.00 | 12.60 | 14.15 | 13.38 | 12.95 | +2.85 | +28.22% | 0.33 | 4 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 41.00 | 13.75 | 16.40 | 15.08 | 14.00 | % | 0.37 | 4 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 45.00 | 16.60 | 19.95 | 18.28 | % | 0.41 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST |