Options Chain for KINROSS GOLD CORP COM (KGC) - $14.89 as of 6/30/2025 6:15:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.30 | 11.25 | 10.20 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:55 PM EST |
| 6.00 | 8.20 | 10.00 | % | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 7.00 | 7.20 | 9.00 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 8.00 | 5.70 | 8.20 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 9.00 | 5.25 | 7.60 | 6.13 | % | 1 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:55 PM EST | |
| 9.50 | 4.85 | 6.90 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 10.00 | 3.70 | 6.60 | 5.13 | % | 1 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:55 PM EST | |
| 10.50 | 3.25 | 5.60 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 11.00 | 4.05 | 6.05 | 4.45 | 0.00 | 0.00% | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/30/2025 3:59:55 PM EST |
| 11.50 | 3.65 | 5.20 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 12.00 | 2.85 | 4.50 | 3.48 | 0.00 | 0.00% | 0 | 2 | 4.52 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:55 PM EST |
| 12.50 | 2.28 | 4.55 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 13.00 | 2.00 | 3.65 | 2.20 | 0.00 | 0.00% | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:55 PM EST |
| 13.50 | 1.93 | 3.00 | 1.35 | 0.00 | 0.00% | 0 | 10 | 3.30 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:55 PM EST |
| 14.00 | 1.36 | 2.06 | 1.24 | +0.42 | +51.22% | 1 | 13 | 1.48 | 1.00 | 0.02 | 0.00 | 6/30/2025 | 6/30/2025 3:59:55 PM EST |
| 14.50 | 1.12 | 1.37 | 1.13 | +0.63 | +126.00% | 21 | 115 | 0.64 | 0.98 | 0.08 | 0.00 | 6/30/2025 | 6/30/2025 3:59:55 PM EST |
| 15.00 | 0.46 | 0.73 | 0.65 | +0.46 | +242.11% | 581 | 147 | 0.47 | 0.88 | 0.36 | -0.02 | 6/30/2025 | 6/30/2025 3:59:55 PM EST |
| 15.50 | 0.21 | 0.31 | 0.26 | +0.19 | +271.43% | 2,069 | 248 | 0.32 | 0.61 | 0.75 | -0.03 | 6/30/2025 | 6/30/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.08 | 0.08 | +0.06 | +300.00% | 548 | 286 | 0.34 | 0.26 | 0.60 | -0.03 | 6/30/2025 | 6/30/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 88 | 201 | 0.46 | 0.07 | 0.24 | -0.01 | 6/30/2025 | 6/30/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 163 | 76 | 0.68 | 0.01 | 0.04 | 0.00 | 6/30/2025 | 6/30/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 18.50 | 0.00 | 1.15 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 19.50 | 0.00 | 1.15 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/30/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 0.02 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.02 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.60 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.76 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.53 | 0.22 | 0.00 | 0.00% | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.73 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.73 | % | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.73 | 0.24 | 0.00 | 0.00% | 0 | 1 | 5.62 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.73 | 0.03 | 0.00 | 0.00% | 0 | 1 | 4.77 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.02 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.03 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.43 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 363 | 0.82 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 71 | 264 | 0.65 | 0.00 | 0.02 | 0.00 | 6/30/2025 | 6/30/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.09 | 0.03 | -0.11 | -78.58% | 6 | 82 | 0.85 | -0.02 | 0.08 | 0.00 | 6/30/2025 | 6/30/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | -0.33 | -89.19% | 94 | 331 | 0.45 | -0.12 | 0.36 | -0.02 | 6/30/2025 | 6/30/2025 3:59:55 PM EST |
| 15.50 | 0.12 | 0.18 | 0.16 | -0.56 | -77.78% | 104 | 46 | 0.38 | -0.39 | 0.75 | -0.03 | 6/30/2025 | 6/30/2025 3:59:55 PM EST |
| 16.00 | 0.10 | 0.76 | 0.46 | 0.00 | 0.00% | 0 | 26 | 0.60 | -0.74 | 0.60 | -0.03 | 6/26/2025 | 6/30/2025 3:59:55 PM EST |
| 16.50 | 0.66 | 1.30 | 1.27 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.93 | 0.24 | -0.01 | 6/27/2025 | 6/30/2025 3:59:55 PM EST |
| 17.00 | 1.12 | 2.85 | 1.99 | 0.00 | 0.00% | 0 | 2 | 3.21 | -0.99 | 0.04 | 0.00 | 6/9/2025 | 6/30/2025 3:59:55 PM EST |
| 17.50 | 1.57 | 2.88 | 2.00 | 0.00 | 0.00% | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/30/2025 3:59:55 PM EST |
| 18.00 | 2.10 | 3.55 | 2.67 | -0.48 | -15.24% | 2 | 2 | 3.20 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:55 PM EST |
| 18.50 | 2.41 | 5.00 | % | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 19.00 | 3.05 | 4.90 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 19.50 | 3.60 | 5.40 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 20.00 | 4.05 | 5.65 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 20.50 | 4.65 | 7.00 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 21.00 | 5.10 | 7.00 | % | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 22.00 | 6.10 | 6.70 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 22.50 | 6.70 | 8.85 | % | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 23.00 | 7.15 | 8.90 | % | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 24.00 | 8.15 | 10.10 | % | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST | |||
| 25.00 | 9.25 | 10.20 | % | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:55 PM EST |