Options Chain for KINROSS GOLD CORP COM (KGC) - $24.07 as of 10/2/2026 9:21:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.75 | 10.30 | 9.53 | % | 0.64 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 18.00 | 5.35 | 7.70 | 6.53 | 9.94 | 0.00 | 0.00% | 0.36 | 0 | 15 | 3.51 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 4:00:11 PM EST |
| 19.00 | 4.70 | 6.55 | 5.63 | % | 0.30 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 20.00 | 3.70 | 5.50 | 4.60 | 4.82 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 4:00:11 PM EST |
| 21.00 | 2.30 | 4.95 | 3.63 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:11 PM EST |
| 22.00 | 1.17 | 3.80 | 2.49 | % | 0.11 | 0 | 0 | 2.12 | 0.94 | 0.11 | -0.01 | 10/2/2026 4:00:11 PM EST | |||
| 22.50 | 1.05 | 3.00 | 2.03 | % | 0.09 | 0 | 0 | 1.69 | 0.91 | 0.16 | -0.02 | 10/2/2026 4:00:11 PM EST | |||
| 23.00 | 0.40 | 3.15 | 1.78 | % | 0.08 | 0 | 0 | 2.02 | 0.80 | 0.21 | -0.03 | 10/2/2026 4:00:11 PM EST | |||
| 23.50 | 0.61 | 1.02 | 0.82 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | 0.70 | 0.27 | -0.03 | 10/1/2026 | 10/2/2026 4:00:11 PM EST |
| 24.00 | 0.47 | 0.70 | 0.59 | 0.60 | -0.05 | -7.70% | 0.02 | 20 | 68 | 0.37 | 0.56 | 0.30 | -0.04 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 24.50 | 0.27 | 0.48 | 0.38 | 0.37 | -0.09 | -19.57% | 0.02 | 53 | 49 | 0.39 | 0.42 | 0.28 | -0.04 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 0.33 | 0.17 | 0.27 | +0.01 | +3.85% | 0.01 | 122 | 163 | 0.53 | 0.29 | 0.23 | -0.03 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 25.50 | 0.10 | 0.20 | 0.15 | 0.29 | +0.08 | +38.10% | 0.01 | 7 | 196 | 0.43 | 0.20 | 0.17 | -0.03 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 26.00 | 0.02 | 0.07 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 39 | 106 | 0.62 | 0.12 | 0.12 | -0.02 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 26.50 | 0.01 | 0.10 | 0.06 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 78 | 0.44 | 0.08 | 0.09 | -0.01 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 76 | 0.47 | 0.05 | 0.05 | -0.01 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 22 | 0.61 | 0.03 | 0.03 | -0.01 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 28.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 21 | 1.06 | 0.01 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 28.50 | 0.00 | 0.30 | 0.15 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 9 | 1.15 | 0.00 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 29.00 | 0.00 | 0.32 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.25 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:11 PM EST |
| 29.50 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 183 | 2.16 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.17 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 4:00:11 PM EST |
| 30.50 | 0.00 | 1.20 | 0.60 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:11 PM EST |
| 31.00 | 0.00 | 1.40 | 0.70 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:11 PM EST |
| 31.50 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.49 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:11 PM EST |
| 32.00 | 0.00 | 0.76 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:11 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.24 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 4:00:11 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.71 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:11 PM EST |
| 33.50 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 4:00:11 PM EST |
| 34.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 34.50 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.71 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 4:00:11 PM EST |
| 35.00 | 0.00 | 0.37 | 0.19 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.08 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 4:00:11 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 4:00:11 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.10 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 4:00:11 PM EST |
| 36.50 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.96 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 4:00:11 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 37.50 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/2/2026 4:00:11 PM EST |
| 38.00 | 0.00 | 1.55 | 0.78 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.72 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/2/2026 4:00:11 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.44 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/2/2026 4:00:11 PM EST |
| 40.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.02 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:11 PM EST |
| 18.00 | 0.00 | 1.15 | 0.58 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:11 PM EST |
| 19.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 1.97 | 0.99 | % | 0.05 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.53 | -0.06 | 0.11 | -0.01 | 10/1/2026 | 10/2/2026 4:00:11 PM EST |
| 22.50 | 0.00 | 0.62 | 0.31 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.96 | -0.09 | 0.16 | -0.02 | 9/30/2026 | 10/2/2026 4:00:11 PM EST |
| 23.00 | 0.15 | 0.26 | 0.21 | 0.17 | -0.08 | -32.00% | 0.01 | 7 | 114 | 0.47 | -0.20 | 0.21 | -0.03 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 23.50 | 0.25 | 0.48 | 0.37 | 0.29 | +0.04 | +16.00% | 0.02 | 81 | 38 | 0.49 | -0.30 | 0.27 | -0.03 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 24.00 | 0.29 | 0.79 | 0.54 | 0.54 | +0.01 | +1.89% | 0.02 | 78 | 38 | 0.47 | -0.44 | 0.30 | -0.04 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 24.50 | 0.60 | 1.11 | 0.86 | 0.77 | -0.13 | -14.45% | 0.04 | 101 | 17 | 0.50 | -0.58 | 0.28 | -0.04 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 25.00 | 0.98 | 1.42 | 1.20 | 1.20 | -0.12 | -9.10% | 0.05 | 31 | 59 | 0.61 | -0.71 | 0.23 | -0.03 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 25.50 | 0.91 | 2.18 | 1.55 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.95 | -0.80 | 0.17 | -0.03 | 9/30/2026 | 10/2/2026 4:00:11 PM EST |
| 26.00 | 1.12 | 2.47 | 1.80 | 1.85 | -0.21 | -10.20% | 0.07 | 1 | 5 | 0.88 | -0.88 | 0.12 | -0.02 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 26.50 | 1.76 | 3.55 | 2.66 | 2.06 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.48 | -0.92 | 0.09 | -0.01 | 9/24/2026 | 10/2/2026 4:00:11 PM EST |
| 27.00 | 1.80 | 3.20 | 2.50 | 3.03 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.79 | -0.95 | 0.05 | -0.01 | 10/1/2026 | 10/2/2026 4:00:11 PM EST |
| 27.50 | 3.05 | 3.60 | 3.33 | 3.32 | +0.37 | +12.55% | 0.12 | 1 | 44 | 0.72 | -0.97 | 0.03 | -0.01 | 10/2/2026 | 10/2/2026 4:00:11 PM EST |
| 28.00 | 2.95 | 5.15 | 4.05 | 3.58 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.88 | -0.99 | 0.01 | 0.00 | 9/30/2026 | 10/2/2026 4:00:11 PM EST |
| 28.50 | 3.25 | 5.40 | 4.33 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.76 | -1.00 | 0.01 | 0.00 | 9/25/2026 | 10/2/2026 4:00:11 PM EST |
| 29.00 | 3.95 | 5.15 | 4.55 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.02 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 4:00:11 PM EST |
| 29.50 | 4.45 | 6.05 | 5.25 | 5.11 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:11 PM EST |
| 30.00 | 4.75 | 6.90 | 5.83 | 5.59 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.02 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:11 PM EST |
| 30.50 | 5.30 | 7.40 | 6.35 | 2.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 4:00:11 PM EST |
| 31.00 | 5.80 | 7.70 | 6.75 | 3.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 4:00:11 PM EST |
| 31.50 | 6.25 | 8.05 | 7.15 | 3.67 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 4:00:11 PM EST |
| 32.00 | 6.80 | 8.50 | 7.65 | 8.21 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:11 PM EST |
| 32.50 | 7.30 | 9.20 | 8.25 | 7.83 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:11 PM EST |
| 33.00 | 7.80 | 9.55 | 8.68 | 5.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 4:00:11 PM EST |
| 33.50 | 8.30 | 10.15 | 9.23 | 4.72 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 4:00:11 PM EST |
| 34.00 | 8.80 | 11.10 | 9.95 | 5.15 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 4:00:11 PM EST |
| 34.50 | 9.30 | 11.30 | 10.30 | 5.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 4:00:11 PM EST |
| 35.00 | 9.80 | 11.70 | 10.75 | 6.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 4:00:11 PM EST |
| 35.50 | 10.25 | 12.80 | 11.53 | % | 0.32 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 36.00 | 10.75 | 13.30 | 12.03 | % | 0.33 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 36.50 | 11.25 | 13.40 | 12.33 | % | 0.34 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 37.00 | 11.75 | 14.70 | 13.23 | % | 0.36 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 37.50 | 12.25 | 14.60 | 13.43 | % | 0.36 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 38.00 | 12.75 | 14.95 | 13.85 | % | 0.36 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 39.00 | 13.75 | 16.15 | 14.95 | % | 0.38 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST | |||
| 40.00 | 14.75 | 16.75 | 15.75 | % | 0.39 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:11 PM EST |