Options Chain for KINROSS GOLD CORP COM (KGC) - $27.24 as of 8/12/2026 9:44:08 AM 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 | 11.70 | 12.80 | 12.25 | 12.80 | +0.30 | +2.40% | 0.82 | 7 | 26 | 8.84 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 16.00 | 10.70 | 11.80 | 11.25 | 11.75 | +0.30 | +2.62% | 0.70 | 3 | 18 | 8.13 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 17.00 | 9.65 | 10.90 | 10.28 | 10.51 | +0.20 | +1.94% | 0.60 | 3 | 19 | 7.47 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 17.50 | 9.70 | 11.00 | 10.35 | 10.11 | +0.38 | +3.91% | 0.59 | 1 | 8 | 6.04 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 18.00 | 9.00 | 10.65 | 9.83 | 9.50 | +0.18 | +1.94% | 0.55 | 2 | 9 | 7.24 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 18.50 | 8.05 | 10.40 | 9.23 | 9.03 | 0.00 | 0.00% | 0.50 | 0 | 2 | 6.93 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 19.00 | 7.90 | 9.60 | 8.75 | 8.11 | 0.00 | 0.00% | 0.46 | 0 | 3 | 5.24 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 19.50 | 7.30 | 9.00 | 8.15 | 8.23 | +0.56 | +7.31% | 0.42 | 1 | 4 | 4.99 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 20.00 | 6.90 | 8.60 | 7.75 | 7.86 | +0.42 | +5.65% | 0.39 | 4 | 7 | 4.73 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 20.50 | 6.50 | 8.30 | 7.40 | 7.32 | +0.33 | +4.73% | 0.36 | 1 | 13 | 5.23 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 21.00 | 6.00 | 7.90 | 6.95 | 6.58 | 0.00 | 0.00% | 0.33 | 0 | 4 | 5.47 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 21.50 | 5.05 | 7.40 | 6.23 | 5.87 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 22.00 | 5.15 | 6.50 | 5.83 | 5.37 | 0.00 | 0.00% | 0.27 | 0 | 13 | 3.77 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 22.50 | 4.75 | 5.95 | 5.35 | 4.96 | 0.00 | 0.00% | 0.24 | 0 | 302 | 3.27 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 23.00 | 3.55 | 5.90 | 4.73 | 4.21 | 0.00 | 0.00% | 0.21 | 0 | 9 | 4.09 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 23.50 | 3.05 | 4.80 | 3.93 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 66 | 3.83 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 24.00 | 3.25 | 4.25 | 3.75 | 3.33 | 0.00 | 0.00% | 0.16 | 0 | 255 | 2.53 | 0.99 | 0.02 | -0.01 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 24.50 | 2.55 | 3.65 | 3.10 | 2.99 | 0.00 | 0.00% | 0.13 | 0 | 130 | 2.39 | 0.98 | 0.03 | -0.01 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 25.00 | 2.46 | 3.10 | 2.78 | 2.74 | +0.40 | +17.10% | 0.11 | 2 | 85 | 1.63 | 0.96 | 0.05 | -0.03 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 25.50 | 1.80 | 3.40 | 2.60 | 1.79 | 0.00 | 0.00% | 0.10 | 0 | 29 | 2.55 | 0.91 | 0.09 | -0.07 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 26.00 | 1.52 | 1.82 | 1.67 | 1.73 | +0.36 | +26.28% | 0.06 | 18 | 540 | 3.05 | 0.85 | 0.13 | -0.09 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 26.50 | 1.13 | 1.52 | 1.33 | 1.39 | +0.49 | +54.45% | 0.05 | 26 | 62 | 0.63 | 0.78 | 0.18 | -0.11 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 27.00 | 0.74 | 1.09 | 0.92 | 0.99 | +0.42 | +73.69% | 0.03 | 26 | 69 | 1.27 | 0.68 | 0.22 | -0.13 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 27.50 | 0.49 | 0.80 | 0.65 | 0.66 | +0.23 | +53.49% | 0.02 | 5 | 204 | 0.55 | 0.56 | 0.25 | -0.14 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 28.00 | 0.27 | 0.42 | 0.35 | 0.34 | +0.13 | +61.91% | 0.01 | 8 | 88 | 0.55 | 0.44 | 0.25 | -0.14 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 28.50 | 0.05 | 0.26 | 0.16 | 0.25 | +0.12 | +92.31% | 0.01 | 3 | 173 | 0.47 | 0.32 | 0.22 | -0.13 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 29.00 | 0.06 | 0.15 | 0.11 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 220 | 0.60 | 0.23 | 0.18 | -0.11 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 29.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.65 | 0.14 | 0.14 | -0.08 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 30.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 11 | 85 | 0.65 | 0.10 | 0.10 | -0.07 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 31.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.94 | 0.03 | 0.04 | -0.02 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 32.00 | 0.00 | 0.57 | 0.29 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/12/2026 9:58:56 AM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 34.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.13 | +650.00% | 0.00 | 1 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM 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 | % | 0.00 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 16.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.34 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.53 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:58:56 AM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.64 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 20 | 4.81 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 4.17 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:58:56 AM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.71 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 3.84 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:58:56 AM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.69 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:58:56 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.39 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 23.50 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.14 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:58:56 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.13 | -0.01 | 0.02 | -0.01 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.38 | -0.02 | 0.03 | -0.01 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 25.00 | 0.00 | 0.66 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.03 | -0.04 | 0.05 | -0.03 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 25.50 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 7 | 127 | 0.74 | -0.09 | 0.09 | -0.07 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 26.00 | 0.03 | 0.12 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.73 | -0.15 | 0.13 | -0.09 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 26.50 | 0.02 | 0.19 | 0.11 | 0.11 | -0.16 | -59.26% | 0.00 | 1 | 47 | 0.96 | -0.22 | 0.18 | -0.11 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 27.00 | 0.16 | 0.29 | 0.23 | 0.25 | -0.20 | -44.45% | 0.01 | 156 | 139 | 0.54 | -0.32 | 0.22 | -0.13 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 27.50 | 0.25 | 0.81 | 0.53 | 0.35 | -0.45 | -56.25% | 0.02 | 4 | 15 | 0.75 | -0.44 | 0.25 | -0.14 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 28.00 | 0.23 | 1.38 | 0.81 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.40 | -0.56 | 0.25 | -0.14 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 28.50 | 0.54 | 1.69 | 1.12 | 1.63 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.42 | -0.68 | 0.22 | -0.13 | 8/7/2026 | 8/12/2026 9:58:56 AM EST |
| 29.00 | 0.93 | 1.68 | 1.31 | 1.86 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.99 | -0.77 | 0.18 | -0.11 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 29.50 | 1.36 | 2.31 | 1.84 | % | 0.06 | 0 | 0 | 1.34 | -0.86 | 0.14 | -0.08 | 8/12/2026 9:58:56 AM EST | |||
| 30.00 | 1.81 | 2.56 | 2.19 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 25 | 1.13 | -0.90 | 0.10 | -0.07 | 8/7/2026 | 8/12/2026 9:58:56 AM EST |
| 31.00 | 2.55 | 3.75 | 3.15 | 3.67 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.72 | -0.97 | 0.04 | -0.02 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 32.00 | 3.55 | 4.75 | 4.15 | 4.58 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.99 | -0.99 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 33.00 | 4.55 | 5.75 | 5.15 | 5.83 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 34.00 | 5.10 | 6.90 | 6.00 | 6.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 35.00 | 6.10 | 8.65 | 7.38 | 7.95 | 0.00 | 0.00% | 0.21 | 0 | 2 | 4.67 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |