Options Chain for KINROSS GOLD CORP COM (KGC) - $30.57 as of 3/16/2026 11:16:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 13.75 | 16.85 | 15.30 | 15.00 | -2.27 | -13.15% | 0.96 | 3 | 7 | 7.42 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 17.00 | 12.80 | 15.95 | 14.38 | 14.28 | -1.32 | -8.47% | 0.85 | 16 | 1 | 6.90 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 18.00 | 11.85 | 14.95 | 13.40 | 13.40 | -1.20 | -8.22% | 0.74 | 16 | 1 | 6.42 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 19.00 | 10.80 | 13.90 | 12.35 | 12.17 | -1.38 | -10.19% | 0.65 | 2 | 11 | 5.96 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 20.00 | 9.90 | 12.90 | 11.40 | 11.27 | -1.28 | -10.20% | 0.57 | 6 | 2 | 5.58 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 21.00 | 9.00 | 11.90 | 10.45 | 10.36 | -1.13 | -9.84% | 0.50 | 4 | 2 | 5.16 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 22.00 | 8.15 | 10.80 | 9.48 | 8.97 | -0.75 | -7.72% | 0.43 | 2 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 23.00 | 7.20 | 8.95 | 8.08 | 8.00 | +0.25 | +3.23% | 0.35 | 12 | 8 | 3.21 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 24.00 | 6.15 | 7.90 | 7.03 | 7.11 | % | 0.29 | 11 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST | |
| 25.00 | 5.30 | 6.85 | 6.08 | 6.08 | -1.77 | -22.55% | 0.24 | 1 | 100 | 2.47 | 1.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 26.00 | 4.35 | 5.80 | 5.08 | 5.20 | -2.57 | -33.08% | 0.20 | 1 | 8 | 2.12 | 0.98 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 27.00 | 3.35 | 4.75 | 4.05 | 6.15 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.78 | 0.96 | 0.03 | -0.02 | 3/10/2026 | 3/16/2026 4:00:12 PM EST |
| 27.50 | 2.71 | 4.15 | 3.43 | 3.61 | -1.59 | -30.58% | 0.12 | 2 | 1 | 1.53 | 0.95 | 0.04 | -0.03 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 28.00 | 2.44 | 3.45 | 2.95 | 2.79 | -1.91 | -40.64% | 0.11 | 16 | 22 | 1.17 | 0.91 | 0.07 | -0.05 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 28.50 | 1.95 | 3.80 | 2.88 | 2.59 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.86 | 0.87 | 0.09 | -0.06 | 3/13/2026 | 3/16/2026 4:00:12 PM EST |
| 29.00 | 1.99 | 2.36 | 2.18 | 2.16 | +0.01 | +0.47% | 0.08 | 27 | 27 | 0.82 | 0.83 | 0.11 | -0.07 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 29.50 | 1.45 | 1.96 | 1.71 | % | 0.06 | 0 | 0 | 0.79 | 0.77 | 0.14 | -0.08 | 3/16/2026 4:00:12 PM EST | |||
| 30.00 | 1.43 | 1.58 | 1.51 | 1.35 | -0.02 | -1.46% | 0.05 | 20 | 344 | 0.68 | 0.70 | 0.16 | -0.09 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 30.50 | 1.10 | 1.19 | 1.15 | 1.06 | -0.02 | -1.86% | 0.04 | 32 | 44 | 0.65 | 0.62 | 0.18 | -0.10 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 31.00 | 0.82 | 0.91 | 0.87 | 0.82 | +0.02 | +2.50% | 0.03 | 186 | 673 | 0.64 | 0.53 | 0.19 | -0.10 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 31.50 | 0.58 | 0.75 | 0.67 | 0.60 | -0.05 | -7.70% | 0.02 | 84 | 42 | 0.66 | 0.43 | 0.18 | -0.10 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 32.00 | 0.21 | 0.53 | 0.37 | 0.45 | -0.05 | -10.00% | 0.01 | 218 | 1,109 | 0.57 | 0.35 | 0.17 | -0.10 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 32.50 | 0.27 | 0.35 | 0.31 | 0.33 | -0.04 | -10.82% | 0.01 | 90 | 393 | 0.63 | 0.27 | 0.15 | -0.09 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 33.00 | 0.18 | 0.22 | 0.20 | 0.15 | -0.10 | -40.00% | 0.01 | 147 | 1,145 | 0.62 | 0.21 | 0.13 | -0.08 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 33.50 | 0.12 | 0.22 | 0.17 | 0.13 | -0.09 | -40.91% | 0.01 | 568 | 90 | 0.68 | 0.16 | 0.11 | -0.07 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 34.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 94 | 927 | 0.64 | 0.11 | 0.08 | -0.05 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 34.50 | 0.00 | 0.23 | 0.12 | 0.06 | -0.02 | -25.00% | 0.00 | 21 | 481 | 0.94 | 0.08 | 0.06 | -0.04 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 35.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 158 | 1,728 | 0.68 | 0.06 | 0.05 | -0.03 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 35.50 | 0.00 | 0.09 | 0.05 | 0.04 | -0.22 | -84.62% | 0.00 | 42 | 132 | 0.86 | 0.03 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 36.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 17 | 722 | 0.74 | 0.03 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 36.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 74 | 0.82 | 0.02 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 37.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 232 | 1,554 | 0.84 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 80 | 1.38 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 38.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 639 | 0.94 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 38.50 | 0.00 | 0.09 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 10 | 66 | 1.24 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 852 | 514 | 0.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 118 | 2,070 | 1.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 41.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.41 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:12 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 305 | 1.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 43.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 181 | 1.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 44.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 43 | 2.20 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 791 | 2.33 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:12 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 205 | 2.94 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:12 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 106 | 3.35 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.86 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:12 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:12 PM EST | |||
| 18.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:12 PM EST | |||
| 19.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:12 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:12 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.86 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:12 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:12 PM EST | |||
| 23.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:12 PM EST | |||
| 24.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.29 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:12 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 77 | 1.12 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 6 | 108 | 0.98 | -0.02 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 27.00 | 0.04 | 0.10 | 0.07 | 0.09 | -0.08 | -47.06% | 0.00 | 104 | 375 | 0.86 | -0.04 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 27.50 | 0.00 | 0.44 | 0.22 | 0.09 | -0.10 | -52.64% | 0.01 | 72 | 7 | 1.35 | -0.05 | 0.04 | -0.03 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 28.00 | 0.07 | 0.20 | 0.14 | 0.21 | -0.06 | -22.23% | 0.01 | 17 | 1,555 | 0.80 | -0.09 | 0.07 | -0.05 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 28.50 | 0.11 | 0.23 | 0.17 | 0.18 | -0.13 | -41.94% | 0.01 | 50 | 23 | 0.76 | -0.13 | 0.09 | -0.06 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 29.00 | 0.16 | 0.26 | 0.21 | 0.25 | -0.17 | -40.48% | 0.01 | 52 | 521 | 0.70 | -0.17 | 0.11 | -0.07 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 29.50 | 0.25 | 0.41 | 0.33 | 0.35 | -0.20 | -36.37% | 0.01 | 52 | 52 | 0.71 | -0.23 | 0.14 | -0.08 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 30.00 | 0.38 | 0.45 | 0.42 | 0.42 | -0.38 | -47.50% | 0.01 | 73 | 2,248 | 0.66 | -0.30 | 0.16 | -0.09 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 30.50 | 0.54 | 0.70 | 0.62 | 0.75 | -0.26 | -25.75% | 0.02 | 19 | 90 | 0.68 | -0.38 | 0.18 | -0.10 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 31.00 | 0.75 | 0.85 | 0.80 | 0.91 | -0.36 | -28.35% | 0.03 | 113 | 574 | 0.64 | -0.47 | 0.19 | -0.10 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 31.50 | 1.02 | 1.18 | 1.10 | 1.10 | -0.62 | -36.05% | 0.03 | 16 | 36 | 0.66 | -0.57 | 0.18 | -0.10 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 32.00 | 1.34 | 1.53 | 1.44 | 1.51 | -0.53 | -25.98% | 0.04 | 97 | 403 | 0.67 | -0.65 | 0.17 | -0.10 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 32.50 | 1.70 | 1.85 | 1.78 | 2.36 | 0.00 | 0.00% | 0.05 | 0 | 177 | 0.66 | -0.73 | 0.15 | -0.09 | 3/13/2026 | 3/16/2026 4:00:12 PM EST |
| 33.00 | 1.97 | 2.75 | 2.36 | 2.57 | -0.17 | -6.21% | 0.07 | 4 | 535 | 0.77 | -0.79 | 0.13 | -0.08 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 33.50 | 1.98 | 3.55 | 2.77 | 2.75 | +0.22 | +8.70% | 0.08 | 50 | 221 | 1.56 | -0.84 | 0.11 | -0.07 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 34.00 | 2.90 | 3.75 | 3.33 | 3.30 | -0.17 | -4.90% | 0.10 | 2 | 314 | 1.42 | -0.89 | 0.08 | -0.05 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 34.50 | 3.40 | 4.40 | 3.90 | 3.87 | +0.57 | +17.28% | 0.11 | 6 | 59 | 1.66 | -0.92 | 0.06 | -0.04 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 35.00 | 3.90 | 4.35 | 4.13 | 4.27 | -0.26 | -5.74% | 0.12 | 16 | 627 | 1.22 | -0.94 | 0.05 | -0.03 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 35.50 | 4.30 | 5.40 | 4.85 | 4.85 | +0.92 | +23.41% | 0.14 | 3 | 38 | 1.87 | -0.97 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 36.00 | 4.75 | 5.75 | 5.25 | 4.65 | +0.41 | +9.67% | 0.15 | 5 | 97 | 1.82 | -0.97 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 36.50 | 5.10 | 6.15 | 5.63 | 5.80 | +2.06 | +55.08% | 0.15 | 2 | 17 | 1.81 | -0.98 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 37.00 | 5.90 | 6.75 | 6.33 | 6.56 | +1.53 | +30.42% | 0.17 | 2 | 313 | 2.00 | -0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 37.50 | 6.30 | 7.25 | 6.78 | 2.65 | 0.00 | 0.00% | 0.18 | 0 | 9 | 2.09 | -1.00 | 0.01 | 0.00 | 3/2/2026 | 3/16/2026 4:00:12 PM EST |
| 38.00 | 6.70 | 7.75 | 7.23 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 83 | 2.17 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:12 PM EST |
| 38.50 | 7.25 | 8.25 | 7.75 | % | 0.20 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:12 PM EST | |||
| 39.00 | 7.60 | 8.75 | 8.18 | 2.95 | 0.00 | 0.00% | 0.21 | 0 | 29 | 2.33 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:12 PM EST |
| 40.00 | 8.75 | 9.75 | 9.25 | 7.64 | 0.00 | 0.00% | 0.23 | 0 | 13 | 2.48 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:12 PM EST |
| 41.00 | 9.80 | 10.70 | 10.25 | 5.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 4:00:12 PM EST |
| 42.00 | 10.75 | 11.70 | 11.23 | 5.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:12 PM EST |
| 43.00 | 11.75 | 12.85 | 12.30 | % | 0.29 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:12 PM EST | |||
| 44.00 | 12.90 | 13.80 | 13.35 | 12.80 | +0.05 | +0.40% | 0.30 | 1 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 45.00 | 13.90 | 14.90 | 14.40 | 13.75 | % | 0.32 | 1 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST | |
| 46.00 | 14.85 | 16.05 | 15.45 | 14.70 | % | 0.34 | 2 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST | |
| 50.00 | 18.10 | 20.25 | 19.18 | 18.75 | % | 0.38 | 1 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |