Options Chain for KINROSS GOLD CORP COM (KGC) - $15.06 as of 5/12/2025 3:27:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.05 | 14.45 | 13.99 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:50 PM EST |
| 2.00 | 11.05 | 13.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 3.00 | 9.85 | 12.40 | 9.45 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/12/2025 3:59:50 PM EST |
| 4.00 | 8.45 | 11.55 | 10.35 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/12/2025 3:59:50 PM EST |
| 5.00 | 7.85 | 10.55 | 10.02 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:50 PM EST |
| 6.00 | 7.50 | 9.00 | 9.15 | 0.00 | 0.00% | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/12/2025 3:59:50 PM EST |
| 7.00 | 6.50 | 8.00 | 6.90 | 0.00 | 0.00% | 0 | 259 | 9.30 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 3:59:50 PM EST |
| 8.00 | 5.50 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 185 | 7.94 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:50 PM EST |
| 8.50 | 3.60 | 6.50 | % | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 9.00 | 3.50 | 6.30 | 4.62 | -1.33 | -22.36% | 40 | 722 | 7.57 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 9.50 | 2.98 | 6.05 | % | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 10.00 | 3.50 | 3.85 | 3.72 | -1.33 | -26.34% | 10 | 2,093 | 2.40 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 10.50 | 2.80 | 4.70 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 11.00 | 2.52 | 2.91 | 2.95 | -1.01 | -25.51% | 25 | 6,536 | 2.04 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 11.50 | 1.85 | 2.58 | 4.50 | 0.00 | 0.00% | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:50 PM EST |
| 12.00 | 1.69 | 1.76 | 1.72 | -1.33 | -43.61% | 62 | 4,561 | 0.91 | 0.99 | 0.04 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 12.50 | 1.08 | 1.44 | 1.32 | -1.96 | -59.76% | 125 | 153 | 1.23 | 0.95 | 0.14 | -0.01 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 13.00 | 0.75 | 0.79 | 0.80 | -1.23 | -60.60% | 181 | 4,155 | 0.46 | 0.84 | 0.32 | -0.03 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 13.50 | 0.38 | 0.41 | 0.40 | -1.97 | -83.13% | 168 | 6 | 0.47 | 0.63 | 0.54 | -0.03 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 14.00 | 0.14 | 0.18 | 0.18 | -0.95 | -84.08% | 846 | 1,929 | 0.48 | 0.35 | 0.53 | -0.03 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 14.50 | 0.05 | 0.07 | 0.06 | -0.59 | -90.77% | 254 | 392 | 0.52 | 0.18 | 0.32 | -0.03 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | -0.33 | -91.67% | 698 | 2,646 | 0.57 | 0.10 | 0.19 | -0.02 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 15.50 | 0.01 | 0.08 | 0.05 | -0.12 | -70.59% | 32 | 749 | 0.79 | 0.04 | 0.09 | -0.01 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 16.00 | 0.01 | 0.07 | 0.04 | -0.03 | -42.86% | 155 | 6,541 | 0.92 | 0.02 | 0.04 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.49 | 0.04 | -0.01 | -20.00% | 14 | 138 | 2.37 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 34 | 5,433 | 0.98 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 74 | 3.30 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 1.15 | 0.04 | 0.00 | 0.00% | 0 | 88 | 4.27 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.20 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 85 | 2.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/12/2025 3:59:50 PM EST |
| 19.50 | 0.00 | 0.16 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 218 | 2.01 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.59 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.58 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.56 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.54 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.54 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.53 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.53 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.53 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.53 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.53 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/12/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 5/12/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 5/12/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 589 | 3.42 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/12/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 528 | 2.92 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/12/2025 3:59:50 PM EST |
| 8.50 | 0.00 | 0.05 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 818 | 2.37 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:50 PM EST |
| 9.50 | 0.00 | 0.05 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 1 | 1,119 | 1.86 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 10.50 | 0.00 | 0.05 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 4 | 2,617 | 1.39 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 11.50 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 8 | 2,198 | 0.76 | -0.01 | 0.04 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 12.50 | 0.01 | 0.03 | 0.03 | -0.09 | -75.00% | 10 | 61 | 0.56 | -0.05 | 0.14 | -0.01 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 13.00 | 0.04 | 0.07 | 0.05 | +0.02 | +66.67% | 60 | 828 | 0.50 | -0.16 | 0.32 | -0.03 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 13.50 | 0.17 | 0.19 | 0.16 | +0.10 | +166.67% | 94 | 256 | 0.48 | -0.37 | 0.54 | -0.03 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 14.00 | 0.43 | 0.47 | 0.45 | +0.38 | +542.86% | 404 | 878 | 0.49 | -0.65 | 0.53 | -0.03 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 14.50 | 0.82 | 0.86 | 0.79 | +0.63 | +393.75% | 1,140 | 918 | 0.56 | -0.82 | 0.32 | -0.03 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 15.00 | 1.29 | 1.42 | 1.40 | +1.03 | +278.38% | 67 | 944 | 0.80 | -0.90 | 0.19 | -0.02 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 15.50 | 1.64 | 2.15 | 1.57 | +0.92 | +141.54% | 201 | 207 | 1.66 | -0.96 | 0.09 | -0.01 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 16.00 | 2.05 | 2.40 | 2.00 | +0.67 | +50.38% | 4 | 945 | 1.23 | -0.98 | 0.04 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 16.50 | 2.53 | 3.15 | 1.50 | 0.00 | 0.00% | 0 | 6 | 2.08 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:50 PM EST |
| 17.00 | 3.25 | 3.50 | 2.37 | 0.00 | 0.00% | 0 | 21 | 1.88 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/12/2025 3:59:50 PM EST |
| 17.50 | 3.50 | 4.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 18.00 | 4.25 | 4.65 | 3.00 | 0.00 | 0.00% | 0 | 5 | 2.61 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/12/2025 3:59:50 PM EST |
| 18.50 | 4.40 | 5.10 | 4.70 | % | 2 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST | |
| 19.00 | 5.05 | 5.65 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 19.50 | 5.60 | 6.10 | 5.75 | % | 2 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST | |
| 20.00 | 6.00 | 6.40 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 21.00 | 7.10 | 7.45 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 22.00 | 7.70 | 8.55 | % | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 23.00 | 9.15 | 9.60 | 9.20 | % | 2 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST | |
| 24.00 | 10.05 | 10.45 | 8.98 | 0.00 | 0.00% | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:50 PM EST |
| 25.00 | 11.15 | 11.40 | 11.27 | +1.29 | +12.93% | 2 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 26.00 | 12.05 | 12.45 | 12.25 | % | 2 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST | |
| 27.00 | 13.10 | 13.60 | 11.98 | 0.00 | 0.00% | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:50 PM EST |
| 28.00 | 14.00 | 14.65 | 14.05 | +1.10 | +8.50% | 4 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 29.00 | 15.00 | 15.60 | 13.98 | 0.00 | 0.00% | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:50 PM EST |
| 30.00 | 16.00 | 16.65 | 16.11 | +0.89 | +5.85% | 2 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |