Options Chain for KINROSS GOLD CORP COM (KGC) - $18.89 as of 8/15/2025 3:24:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.00 | 15.05 | 14.53 | % | 2.91 | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 6.00 | 13.00 | 13.45 | 13.23 | % | 2.21 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 7.00 | 12.05 | 12.40 | 12.23 | % | 1.75 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 8.00 | 11.15 | 11.50 | 11.33 | % | 1.42 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 9.00 | 9.95 | 10.50 | 10.23 | % | 1.14 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 10.00 | 9.05 | 9.60 | 9.33 | % | 0.93 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 10.50 | 8.55 | 9.10 | 8.83 | % | 0.84 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 11.00 | 7.95 | 8.60 | 8.28 | 5.40 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/15/2025 4:00:03 PM EST |
| 11.50 | 7.65 | 8.10 | 7.88 | % | 0.69 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 12.00 | 7.00 | 7.60 | 7.30 | % | 0.61 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 12.50 | 6.45 | 7.10 | 6.78 | % | 0.54 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 13.00 | 6.10 | 6.45 | 6.28 | 6.47 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/15/2025 4:00:03 PM EST |
| 13.50 | 5.50 | 5.95 | 5.73 | % | 0.42 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 14.00 | 5.10 | 5.60 | 5.35 | 5.00 | +2.19 | +77.94% | 0.38 | 4 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 4:00:03 PM EST |
| 14.50 | 4.55 | 4.95 | 4.75 | 4.55 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/15/2025 4:00:03 PM EST |
| 15.00 | 4.10 | 4.55 | 4.33 | 4.25 | 0.00 | 0.00% | 0.29 | 0 | 41 | 1.72 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/15/2025 4:00:03 PM EST |
| 15.50 | 3.55 | 3.90 | 3.73 | 3.64 | 0.00 | 0.00% | 0.24 | 0 | 45 | 1.55 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 4:00:03 PM EST |
| 16.00 | 3.30 | 3.40 | 3.35 | 2.88 | -0.22 | -7.10% | 0.21 | 2 | 277 | 0.98 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 4:00:03 PM EST |
| 16.50 | 2.74 | 3.00 | 2.87 | 2.67 | +0.31 | +13.14% | 0.17 | 10 | 421 | 1.10 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 4:00:03 PM EST |
| 17.00 | 2.33 | 2.51 | 2.42 | 2.23 | +0.33 | +17.37% | 0.14 | 99 | 44 | 0.89 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 4:00:03 PM EST |
| 17.50 | 1.85 | 1.90 | 1.88 | 1.80 | +0.22 | +13.93% | 0.11 | 11 | 168 | 0.85 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 4:00:03 PM EST |
| 18.00 | 1.37 | 1.43 | 1.40 | 1.28 | +0.28 | +28.00% | 0.08 | 132 | 119 | 0.69 | 0.93 | 0.21 | -0.01 | 8/15/2025 | 8/15/2025 4:00:03 PM EST |
| 18.50 | 0.93 | 0.99 | 0.96 | 0.90 | +0.24 | +36.37% | 0.05 | 135 | 97 | 0.40 | 0.84 | 0.34 | -0.01 | 8/15/2025 | 8/15/2025 4:00:03 PM EST |
| 19.00 | 0.57 | 0.61 | 0.59 | 0.57 | +0.22 | +62.86% | 0.03 | 263 | 157 | 0.40 | 0.65 | 0.45 | -0.02 | 8/15/2025 | 8/15/2025 4:00:03 PM EST |
| 19.50 | 0.31 | 0.35 | 0.33 | 0.33 | +0.13 | +65.00% | 0.02 | 99 | 91 | 0.40 | 0.43 | 0.43 | -0.02 | 8/15/2025 | 8/15/2025 4:00:03 PM EST |
| 20.00 | 0.15 | 0.18 | 0.17 | 0.17 | +0.05 | +41.67% | 0.01 | 216 | 556 | 0.40 | 0.25 | 0.31 | -0.02 | 8/15/2025 | 8/15/2025 4:00:03 PM EST |
| 20.50 | 0.06 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 41 | 34 | 0.41 | 0.13 | 0.19 | -0.01 | 8/15/2025 | 8/15/2025 4:00:03 PM EST |
| 21.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 117 | 206 | 0.43 | 0.06 | 0.11 | -0.01 | 8/15/2025 | 8/15/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 53 | 1.22 | 0.01 | 0.03 | 0.00 | 8/15/2025 | 8/15/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 1.47 | 0.74 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.01 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 23.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 25.50 | 0.00 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 26.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 28.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 29.50 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 10.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/15/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/15/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/15/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/15/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/15/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.24 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/15/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/15/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,400 | 1.83 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/15/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 562 | 0.91 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/15/2025 4:00:03 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.67 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/15/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/15/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 34 | 0.51 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 4:00:03 PM EST |
| 17.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 52 | 41 | 0.74 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 4:00:03 PM EST |
| 18.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 25 | 75 | 0.39 | -0.07 | 0.21 | -0.01 | 8/15/2025 | 8/15/2025 4:00:03 PM EST |
| 18.50 | 0.12 | 0.14 | 0.13 | 0.17 | -0.07 | -29.17% | 0.01 | 32 | 544 | 0.39 | -0.16 | 0.34 | -0.01 | 8/15/2025 | 8/15/2025 4:00:03 PM EST |
| 19.00 | 0.24 | 0.27 | 0.26 | 0.30 | -0.21 | -41.18% | 0.01 | 164 | 232 | 0.36 | -0.35 | 0.45 | -0.02 | 8/15/2025 | 8/15/2025 4:00:03 PM EST |
| 19.50 | 0.47 | 0.52 | 0.50 | 0.56 | -0.24 | -30.00% | 0.03 | 48 | 46 | 0.36 | -0.57 | 0.43 | -0.02 | 8/15/2025 | 8/15/2025 4:00:03 PM EST |
| 20.00 | 0.71 | 0.86 | 0.79 | 1.18 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.52 | -0.75 | 0.31 | -0.02 | 8/14/2025 | 8/15/2025 4:00:03 PM EST |
| 20.50 | 1.17 | 1.35 | 1.26 | 1.58 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.63 | -0.87 | 0.19 | -0.01 | 8/13/2025 | 8/15/2025 4:00:03 PM EST |
| 21.00 | 1.51 | 2.17 | 1.84 | 1.74 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.95 | -0.94 | 0.11 | -0.01 | 8/13/2025 | 8/15/2025 4:00:03 PM EST |
| 21.50 | 1.88 | 3.25 | 2.57 | 2.74 | % | 0.12 | 1 | 0 | 1.70 | -0.99 | 0.03 | 0.00 | 8/15/2025 | 8/15/2025 4:00:03 PM EST | |
| 22.00 | 2.45 | 4.55 | 3.50 | % | 0.16 | 0 | 0 | 2.62 | -1.00 | 0.01 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 22.50 | 2.95 | 5.00 | 3.98 | % | 0.18 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 23.00 | 3.45 | 5.80 | 4.63 | % | 0.20 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 23.50 | 3.95 | 5.90 | 4.93 | % | 0.21 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 24.00 | 4.55 | 5.80 | 5.18 | % | 0.22 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 24.50 | 5.05 | 7.30 | 6.18 | % | 0.25 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 25.00 | 4.65 | 7.80 | 6.23 | % | 0.25 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 25.50 | 6.05 | 8.30 | 7.18 | % | 0.28 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 26.00 | 6.55 | 8.70 | 7.63 | % | 0.29 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 26.50 | 7.05 | 8.95 | 8.00 | % | 0.30 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 27.00 | 7.50 | 8.95 | 8.23 | % | 0.30 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 27.50 | 7.95 | 10.30 | 9.13 | % | 0.33 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 28.00 | 8.45 | 10.75 | 9.60 | % | 0.34 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 28.50 | 8.95 | 11.25 | 10.10 | % | 0.35 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 29.00 | 9.45 | 11.80 | 10.63 | % | 0.37 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 29.50 | 10.00 | 12.30 | 11.15 | % | 0.38 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST | |||
| 30.00 | 10.50 | 12.75 | 11.63 | % | 0.39 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:03 PM EST |