Options Chain for KINROSS GOLD CORP COM (KGC) - $24.06 as of 10/5/2026 11:18:45 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 | 7.75 | 8.70 | 8.23 | 8.70 | % | 0.55 | 2 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:08 AM EST | |
| 18.00 | 4.95 | 6.95 | 5.95 | 9.94 | 0.00 | 0.00% | 0.33 | 0 | 15 | 3.83 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 11:59:08 AM EST |
| 19.00 | 3.95 | 5.95 | 4.95 | % | 0.26 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 20.00 | 3.05 | 4.95 | 4.00 | 4.82 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.93 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 11:59:08 AM EST |
| 21.00 | 2.15 | 3.95 | 3.05 | 3.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.48 | 0.99 | 0.02 | 0.00 | 9/25/2026 | 10/5/2026 11:59:08 AM EST |
| 22.00 | 1.39 | 2.74 | 2.07 | % | 0.09 | 0 | 0 | 1.81 | 0.92 | 0.11 | -0.03 | 10/5/2026 11:59:08 AM EST | |||
| 22.50 | 0.93 | 2.28 | 1.61 | % | 0.07 | 0 | 0 | 1.64 | 0.85 | 0.19 | -0.04 | 10/5/2026 11:59:08 AM EST | |||
| 23.00 | 0.55 | 1.07 | 0.81 | % | 0.04 | 0 | 0 | 0.48 | 0.72 | 0.27 | -0.05 | 10/5/2026 11:59:08 AM EST | |||
| 23.50 | 0.34 | 0.57 | 0.46 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.46 | 0.57 | 0.33 | -0.06 | 10/1/2026 | 10/5/2026 11:59:08 AM EST |
| 24.00 | 0.23 | 0.36 | 0.30 | 0.29 | -0.31 | -51.67% | 0.01 | 49 | 83 | 0.53 | 0.41 | 0.33 | -0.06 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 24.50 | 0.15 | 0.21 | 0.18 | 0.18 | -0.19 | -51.36% | 0.01 | 41 | 68 | 0.42 | 0.25 | 0.28 | -0.05 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.17 | -62.97% | 0.00 | 81 | 271 | 0.49 | 0.14 | 0.20 | -0.03 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 25.50 | 0.02 | 0.05 | 0.04 | 0.06 | -0.23 | -79.31% | 0.00 | 58 | 202 | 0.50 | 0.07 | 0.12 | -0.02 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 26.00 | 0.01 | 0.03 | 0.02 | 0.04 | -0.04 | -50.00% | 0.00 | 11 | 141 | 0.52 | 0.04 | 0.07 | -0.01 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 26.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 80 | 0.54 | 0.02 | 0.03 | -0.01 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.90 | 0.00 | 0.01 | 0.00 | 10/2/2026 | 10/5/2026 11:59:08 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.96 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:08 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.08 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:08 AM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.20 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:08 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 11:59:08 AM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.90 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:59:08 AM EST |
| 30.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.47 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 11:59:08 AM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 11:59:08 AM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 26 | 1.56 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.81 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 11:59:08 AM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 11:59:08 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.99 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 11:59:08 AM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.38 | +0.30 | +375.00% | 0.00 | 1 | 12 | 2.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 33.50 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 11:59:08 AM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 34.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.32 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 11:59:08 AM EST |
| 35.00 | 0.00 | 0.37 | 0.19 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.77 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 11:59:08 AM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 11:59:08 AM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.36 | +0.14 | +63.64% | 0.00 | 1 | 16 | 2.51 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.63 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 11:59:08 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.06 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 11:59:08 AM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.83 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 11:59:08 AM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.97 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 11:59:08 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 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 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.14 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 11:59:08 AM EST |
| 18.00 | 0.00 | 1.15 | 0.58 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 11:59:08 AM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 11:59:08 AM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.02 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 22.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 26 | 116 | 0.50 | -0.08 | 0.11 | -0.03 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 22.50 | 0.09 | 0.15 | 0.12 | 0.10 | -0.04 | -28.58% | 0.01 | 1 | 15 | 0.54 | -0.15 | 0.19 | -0.04 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 23.00 | 0.19 | 0.26 | 0.23 | 0.23 | +0.06 | +35.30% | 0.01 | 62 | 118 | 0.47 | -0.28 | 0.27 | -0.05 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 23.50 | 0.37 | 0.49 | 0.43 | 0.42 | +0.13 | +44.83% | 0.02 | 17 | 107 | 0.47 | -0.43 | 0.33 | -0.06 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 24.00 | 0.54 | 0.84 | 0.69 | 0.54 | 0.00 | 0.00% | 0.03 | 6 | 115 | 0.50 | -0.59 | 0.33 | -0.06 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 24.50 | 0.89 | 1.15 | 1.02 | 1.02 | +0.25 | +32.47% | 0.04 | 32 | 115 | 0.48 | -0.75 | 0.28 | -0.05 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 25.00 | 1.08 | 1.66 | 1.37 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 88 | 0.83 | -0.86 | 0.20 | -0.03 | 10/2/2026 | 10/5/2026 11:59:08 AM EST |
| 25.50 | 1.55 | 2.07 | 1.81 | 1.89 | +0.34 | +21.94% | 0.07 | 24 | 36 | 0.86 | -0.93 | 0.12 | -0.02 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 26.00 | 1.48 | 2.73 | 2.11 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.20 | -0.96 | 0.07 | -0.01 | 10/2/2026 | 10/5/2026 11:59:08 AM EST |
| 26.50 | 2.03 | 3.05 | 2.54 | 2.06 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.07 | -0.98 | 0.03 | -0.01 | 9/24/2026 | 10/5/2026 11:59:08 AM EST |
| 27.00 | 3.10 | 3.75 | 3.43 | 3.03 | 0.00 | 0.00% | 0.13 | 0 | 25 | 1.47 | -1.00 | 0.01 | 0.00 | 10/1/2026 | 10/5/2026 11:59:08 AM EST |
| 27.50 | 2.60 | 5.00 | 3.80 | 3.32 | 0.00 | 0.00% | 0.14 | 0 | 42 | 2.47 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:08 AM EST |
| 28.00 | 3.35 | 4.55 | 3.95 | 3.58 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.39 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:59:08 AM EST |
| 28.50 | 3.90 | 5.05 | 4.48 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 11:59:08 AM EST |
| 29.00 | 4.85 | 5.65 | 5.25 | 2.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.76 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 11:59:08 AM EST |
| 29.50 | 4.95 | 6.10 | 5.53 | 5.56 | +0.45 | +8.81% | 0.19 | 2 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 30.00 | 5.85 | 6.60 | 6.23 | 6.19 | +0.60 | +10.74% | 0.21 | 3 | 4 | 1.86 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 30.50 | 6.25 | 7.10 | 6.68 | 6.64 | +3.84 | +137.15% | 0.22 | 5 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 31.00 | 6.45 | 7.60 | 7.03 | 7.06 | +3.81 | +117.24% | 0.23 | 2 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 31.50 | 6.95 | 8.10 | 7.53 | 7.52 | +3.85 | +104.91% | 0.24 | 3 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 32.00 | 7.20 | 8.80 | 8.00 | 8.21 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 11:59:08 AM EST |
| 32.50 | 7.70 | 9.20 | 8.45 | 8.45 | +0.62 | +7.92% | 0.26 | 1 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:08 AM EST |
| 33.00 | 8.50 | 9.60 | 9.05 | 5.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 11:59:08 AM EST |
| 33.50 | 8.90 | 10.20 | 9.55 | 4.72 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 11:59:08 AM EST |
| 34.00 | 9.20 | 10.90 | 10.05 | 5.15 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 11:59:08 AM EST |
| 34.50 | 9.70 | 11.40 | 10.55 | 5.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 11:59:08 AM EST |
| 35.00 | 10.20 | 11.80 | 11.00 | 6.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 11:59:08 AM EST |
| 35.50 | 10.60 | 12.65 | 11.63 | % | 0.33 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 36.00 | 11.15 | 13.35 | 12.25 | % | 0.34 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 36.50 | 11.60 | 13.85 | 12.73 | % | 0.35 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 37.00 | 12.10 | 14.35 | 13.23 | % | 0.36 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 37.50 | 12.70 | 14.85 | 13.78 | 13.84 | % | 0.37 | 1 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:08 AM EST | |
| 38.00 | 13.20 | 15.35 | 14.28 | 14.26 | % | 0.38 | 1 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:08 AM EST | |
| 39.00 | 14.10 | 16.35 | 15.23 | % | 0.39 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST | |||
| 40.00 | 15.10 | 17.35 | 16.23 | % | 0.41 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:08 AM EST |