Options Chain for KINROSS GOLD CORP COM (KGC) - $29.86 as of 4/30/2026 12:25:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 9.70 | 11.50 | 10.60 | 10.59 | -2.65 | -20.02% | 0.56 | 1 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 20.00 | 8.80 | 10.40 | 9.60 | 10.76 | 0.00 | 0.00% | 0.48 | 0 | 11 | 2.85 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 21.00 | 7.70 | 9.50 | 8.60 | 8.59 | -3.18 | -27.02% | 0.41 | 1 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 22.00 | 6.80 | 8.65 | 7.73 | 11.99 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.60 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:02 PM EST |
| 23.00 | 5.80 | 7.65 | 6.73 | 7.44 | 0.00 | 0.00% | 0.29 | 0 | 10 | 2.34 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 24.00 | 4.45 | 7.30 | 5.88 | % | 0.24 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 25.00 | 3.15 | 6.35 | 4.75 | % | 0.19 | 0 | 0 | 2.40 | 0.99 | 0.01 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 25.50 | 3.30 | 5.80 | 4.55 | % | 0.18 | 0 | 0 | 2.22 | 0.99 | 0.01 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 26.00 | 2.18 | 5.40 | 3.79 | 7.79 | 0.00 | 0.00% | 0.15 | 0 | 44 | 2.15 | 0.98 | 0.03 | -0.01 | 4/8/2026 | 5/1/2026 4:00:02 PM EST |
| 26.50 | 1.97 | 4.00 | 2.99 | % | 0.11 | 0 | 0 | 1.35 | 0.92 | 0.06 | -0.03 | 5/1/2026 4:00:02 PM EST | |||
| 27.00 | 1.88 | 3.55 | 2.72 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.27 | 0.90 | 0.08 | -0.03 | 4/23/2026 | 5/1/2026 4:00:02 PM EST |
| 27.50 | 1.66 | 2.81 | 2.24 | % | 0.08 | 0 | 0 | 0.97 | 0.85 | 0.11 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 28.00 | 1.57 | 2.15 | 1.86 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.73 | 0.80 | 0.14 | -0.05 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 28.50 | 1.36 | 1.50 | 1.43 | 1.34 | % | 0.05 | 1 | 0 | 0.47 | 0.73 | 0.17 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 29.00 | 1.01 | 1.19 | 1.10 | 1.10 | -0.62 | -36.05% | 0.04 | 12 | 61 | 0.47 | 0.64 | 0.20 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 29.50 | 0.73 | 0.90 | 0.82 | 0.83 | -1.21 | -59.32% | 0.03 | 30 | 1 | 0.47 | 0.54 | 0.22 | -0.06 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 30.00 | 0.51 | 0.66 | 0.59 | 0.59 | -0.46 | -43.81% | 0.02 | 141 | 166 | 0.46 | 0.43 | 0.21 | -0.06 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 30.50 | 0.35 | 0.50 | 0.43 | 0.42 | -0.32 | -43.25% | 0.01 | 24 | 191 | 0.48 | 0.34 | 0.19 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 31.00 | 0.25 | 0.43 | 0.34 | 0.30 | -0.25 | -45.46% | 0.01 | 56 | 40 | 0.52 | 0.26 | 0.16 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 31.50 | 0.16 | 0.34 | 0.25 | 0.21 | -0.11 | -34.38% | 0.01 | 108 | 100 | 0.53 | 0.20 | 0.14 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 32.00 | 0.12 | 0.26 | 0.19 | 0.16 | -0.13 | -44.83% | 0.01 | 178 | 334 | 0.55 | 0.15 | 0.11 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 32.50 | 0.07 | 0.53 | 0.30 | 0.09 | -0.17 | -65.39% | 0.01 | 4 | 603 | 0.69 | 0.10 | 0.08 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 33.00 | 0.04 | 0.10 | 0.07 | 0.09 | -0.09 | -50.00% | 0.00 | 41 | 359 | 0.52 | 0.08 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 33.50 | 0.07 | 0.16 | 0.12 | 0.07 | -0.05 | -41.67% | 0.00 | 3 | 52 | 0.64 | 0.05 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 34.00 | 0.02 | 0.24 | 0.13 | 0.05 | -0.06 | -54.55% | 0.00 | 13 | 105 | 0.69 | 0.03 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 34.50 | 0.00 | 0.14 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.81 | 0.02 | 0.02 | -0.01 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.11 | +275.00% | 0.00 | 6 | 62 | 1.00 | 0.01 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 35.50 | 0.00 | 2.14 | 1.07 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.51 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 36.00 | 0.01 | 0.74 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.10 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 36.50 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.66 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.66 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 38.50 | 0.00 | 0.41 | 0.21 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 39.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 5 | 35 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 40.50 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 41.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.37 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.48 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:02 PM EST |
| 43.50 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 44.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 1.58 | 0.79 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.89 | -0.01 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 25.50 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 2.56 | -0.01 | 0.01 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.67 | -0.02 | 0.03 | -0.01 | 4/6/2026 | 5/1/2026 4:00:02 PM EST |
| 26.50 | 0.05 | 0.15 | 0.10 | 0.06 | % | 0.00 | 8 | 0 | 0.59 | -0.08 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 27.00 | 0.07 | 0.31 | 0.19 | 0.14 | -0.18 | -56.25% | 0.01 | 29 | 23 | 0.62 | -0.10 | 0.08 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 27.50 | 0.11 | 0.17 | 0.14 | 0.14 | -0.02 | -12.50% | 0.01 | 16 | 6 | 0.49 | -0.15 | 0.11 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 28.00 | 0.17 | 0.30 | 0.24 | 0.23 | +0.02 | +9.53% | 0.01 | 16 | 20 | 0.50 | -0.20 | 0.14 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 28.50 | 0.28 | 0.42 | 0.35 | 0.35 | +0.02 | +6.07% | 0.01 | 20 | 22 | 0.49 | -0.27 | 0.17 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 29.00 | 0.44 | 0.55 | 0.50 | 0.47 | +0.06 | +14.64% | 0.02 | 57 | 60 | 0.47 | -0.36 | 0.20 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 29.50 | 0.65 | 0.97 | 0.81 | 0.70 | +0.17 | +32.08% | 0.03 | 58 | 17 | 0.53 | -0.46 | 0.22 | -0.06 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 30.00 | 0.91 | 1.13 | 1.02 | 0.96 | +0.23 | +31.51% | 0.03 | 28 | 464 | 0.49 | -0.57 | 0.21 | -0.06 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 30.50 | 1.26 | 1.55 | 1.41 | 1.33 | +0.27 | +25.48% | 0.05 | 66 | 6 | 0.53 | -0.66 | 0.19 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 31.00 | 1.63 | 1.95 | 1.79 | 1.74 | +0.46 | +35.94% | 0.06 | 17 | 58 | 0.56 | -0.74 | 0.16 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 31.50 | 1.67 | 2.60 | 2.14 | 2.13 | -0.06 | -2.74% | 0.07 | 1 | 107 | 0.87 | -0.80 | 0.14 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 32.00 | 2.33 | 2.77 | 2.55 | 2.69 | +0.69 | +34.50% | 0.08 | 12 | 100 | 0.72 | -0.85 | 0.11 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 32.50 | 2.31 | 3.50 | 2.91 | 2.86 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.98 | -0.90 | 0.08 | -0.03 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 33.00 | 2.51 | 4.05 | 3.28 | 2.53 | 0.00 | 0.00% | 0.10 | 0 | 49 | 1.10 | -0.92 | 0.07 | -0.02 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 33.50 | 2.95 | 5.20 | 4.08 | 3.97 | +1.83 | +85.52% | 0.12 | 1 | 24 | 1.64 | -0.95 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 34.00 | 3.80 | 5.10 | 4.45 | 3.39 | 0.00 | 0.00% | 0.13 | 0 | 28 | 1.29 | -0.97 | 0.03 | -0.01 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 34.50 | 4.05 | 6.20 | 5.13 | % | 0.15 | 0 | 0 | 1.81 | -0.98 | 0.02 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 35.00 | 4.70 | 6.10 | 5.40 | 4.66 | 0.00 | 0.00% | 0.15 | 0 | 40 | 1.44 | -0.99 | 0.02 | -0.01 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 35.50 | 5.10 | 6.75 | 5.93 | 5.25 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.63 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 36.00 | 5.65 | 8.20 | 6.93 | 5.95 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.38 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 36.50 | 6.15 | 8.70 | 7.43 | 5.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.45 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 37.00 | 6.60 | 9.20 | 7.90 | 6.23 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.53 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 37.50 | 7.15 | 8.70 | 7.93 | 7.93 | % | 0.21 | 1 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 38.00 | 7.45 | 10.20 | 8.83 | % | 0.23 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 38.50 | 7.95 | 10.70 | 9.33 | 7.69 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 39.00 | 8.45 | 11.20 | 9.83 | % | 0.25 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 39.50 | 8.95 | 11.70 | 10.33 | % | 0.26 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 40.00 | 9.65 | 12.50 | 11.08 | 6.40 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.13 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:02 PM EST |
| 40.50 | 10.05 | 12.90 | 11.48 | % | 0.28 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 41.00 | 10.45 | 12.85 | 11.65 | 11.50 | +1.42 | +14.09% | 0.28 | 1 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 41.50 | 11.10 | 13.95 | 12.53 | % | 0.30 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 42.00 | 11.45 | 14.50 | 12.98 | 11.10 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.37 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 42.50 | 11.95 | 14.95 | 13.45 | 12.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 43.00 | 12.45 | 15.50 | 13.98 | % | 0.33 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 43.50 | 12.95 | 16.00 | 14.48 | 12.59 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 44.00 | 13.45 | 16.50 | 14.98 | % | 0.34 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 45.00 | 14.45 | 17.50 | 15.98 | 14.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |