Options Chain for KINROSS GOLD CORP COM (KGC) - $25.33 as of 10/8/2025 4:14:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 13.20 | 13.50 | 13.35 | 13.70 | +0.56 | +4.27% | 1.11 | 2 | 34 | 4.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 13.00 | 12.25 | 13.35 | 12.80 | 12.77 | +0.53 | +4.33% | 0.98 | 1 | 3 | 3.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 14.00 | 10.90 | 12.45 | 11.68 | 11.57 | 0.00 | 0.00% | 0.83 | 0 | 3 | 3.53 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 15.00 | 10.05 | 10.45 | 10.25 | 9.97 | 0.00 | 0.00% | 0.68 | 0 | 12 | 5.05 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 15.50 | 9.30 | 10.45 | 9.88 | 9.56 | 0.00 | 0.00% | 0.64 | 0 | 2 | 4.78 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 16.00 | 8.95 | 10.35 | 9.65 | 9.60 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 16.50 | 8.40 | 8.90 | 8.65 | 9.20 | 0.00 | 0.00% | 0.52 | 0 | 3 | 4.48 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 17.00 | 8.05 | 9.45 | 8.75 | 6.03 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:08 PM EST |
| 17.50 | 7.40 | 9.85 | 8.63 | 8.20 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 18.00 | 6.90 | 9.15 | 8.03 | 7.80 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 18.50 | 6.40 | 6.90 | 6.65 | 4.83 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:08 PM EST |
| 19.00 | 6.00 | 6.70 | 6.35 | 6.19 | -0.31 | -4.77% | 0.33 | 1 | 19 | 2.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 19.50 | 5.75 | 6.80 | 6.28 | 5.79 | +0.54 | +10.29% | 0.32 | 1 | 6 | 2.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 20.00 | 5.25 | 5.35 | 5.30 | 5.05 | 0.00 | 0.00% | 0.27 | 0 | 120 | 1.93 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:08 PM EST |
| 20.50 | 4.70 | 5.15 | 4.93 | 4.55 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.76 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:08 PM EST |
| 21.00 | 4.15 | 4.40 | 4.28 | 4.20 | 0.00 | 0.00% | 0.20 | 0 | 29 | 1.59 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 21.50 | 3.60 | 4.45 | 4.03 | 4.08 | 0.00 | 0.00% | 0.19 | 0 | 62 | 1.64 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 22.00 | 3.25 | 3.40 | 3.33 | 3.97 | +0.17 | +4.48% | 0.15 | 1 | 133 | 1.27 | 0.99 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 22.50 | 2.78 | 2.86 | 2.82 | 3.03 | -0.09 | -2.89% | 0.13 | 47 | 146 | 0.97 | 0.98 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 23.00 | 2.29 | 2.38 | 2.34 | 2.30 | -0.02 | -0.87% | 0.10 | 21 | 160 | 1.24 | 0.96 | 0.06 | -0.03 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 23.50 | 1.80 | 1.89 | 1.85 | 1.72 | -0.03 | -1.72% | 0.08 | 21 | 884 | 0.71 | 0.92 | 0.10 | -0.05 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 24.00 | 1.33 | 1.40 | 1.37 | 1.43 | +0.02 | +1.42% | 0.06 | 29 | 286 | 0.56 | 0.88 | 0.16 | -0.07 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 24.50 | 0.86 | 1.13 | 1.00 | 1.11 | +0.19 | +20.66% | 0.04 | 12 | 373 | 0.55 | 0.80 | 0.25 | -0.08 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 25.00 | 0.54 | 0.60 | 0.57 | 0.60 | -0.05 | -7.70% | 0.02 | 143 | 583 | 0.54 | 0.65 | 0.36 | -0.10 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 25.50 | 0.29 | 0.33 | 0.31 | 0.31 | -0.08 | -20.52% | 0.01 | 427 | 643 | 0.54 | 0.46 | 0.38 | -0.11 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 26.00 | 0.13 | 0.17 | 0.15 | 0.16 | -0.03 | -15.79% | 0.01 | 362 | 753 | 0.54 | 0.30 | 0.32 | -0.10 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 26.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 0.00 | 41 | 636 | 0.56 | 0.18 | 0.23 | -0.08 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 27.00 | 0.03 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 22 | 274 | 0.60 | 0.10 | 0.15 | -0.05 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 27.50 | 0.01 | 0.24 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.66 | 0.05 | 0.08 | -0.03 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 28.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.36 | 0.01 | 0.03 | -0.01 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 134 | 1.00 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.20 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 13.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.15 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.10 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 16.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 17.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:08 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:59:08 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.40 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:08 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 19.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:08 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:08 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.42 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 20.50 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:08 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 14 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 520 | 1.23 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:08 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 33 | 803 | 1.09 | -0.01 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.91 | -0.02 | 0.03 | -0.01 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.12 | +0.08 | +200.00% | 0.00 | 12 | 357 | 0.73 | -0.04 | 0.06 | -0.03 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 23.50 | 0.01 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.01 | 4 | 556 | 0.65 | -0.08 | 0.10 | -0.05 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 24.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 17 | 567 | 0.60 | -0.12 | 0.16 | -0.07 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 24.50 | 0.11 | 0.15 | 0.13 | 0.11 | -0.07 | -38.89% | 0.01 | 60 | 440 | 0.57 | -0.20 | 0.25 | -0.08 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 25.00 | 0.25 | 0.29 | 0.27 | 0.26 | -0.12 | -31.58% | 0.01 | 167 | 319 | 0.55 | -0.35 | 0.36 | -0.10 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 25.50 | 0.49 | 0.53 | 0.51 | 0.57 | -0.08 | -12.31% | 0.02 | 79 | 675 | 0.55 | -0.54 | 0.38 | -0.11 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 26.00 | 0.83 | 0.87 | 0.85 | 0.84 | -0.20 | -19.24% | 0.03 | 44 | 58 | 0.55 | -0.70 | 0.32 | -0.10 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 26.50 | 1.07 | 1.29 | 1.18 | 1.20 | +0.08 | +7.15% | 0.04 | 1 | 12 | 0.64 | -0.82 | 0.23 | -0.08 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 27.00 | 1.55 | 1.86 | 1.71 | 2.22 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.59 | -0.90 | 0.15 | -0.05 | 10/2/2025 | 10/8/2025 2:59:08 PM EST |
| 27.50 | 2.11 | 2.26 | 2.19 | 2.37 | 0.00 | 0.00% | 0.08 | 0 | 166 | 0.82 | -0.95 | 0.08 | -0.03 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 28.00 | 2.27 | 2.94 | 2.61 | 2.78 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.57 | -0.99 | 0.03 | -0.01 | 10/1/2025 | 10/8/2025 2:59:08 PM EST |
| 29.00 | 3.25 | 4.05 | 3.65 | 4.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.85 | -1.00 | 0.01 | 0.00 | 10/2/2025 | 10/8/2025 2:59:08 PM EST |
| 30.00 | 4.35 | 4.90 | 4.63 | % | 0.15 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST |