KGC Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 19.00 | 10.24 | 10.65 | 13.15 | 0.00 | 0 | 2 | 294.5% |
| 20.00 | 8.60 | 9.65 | 12.35 | 0.00 | 6 | 9 | 295.9% |
| 22.00 | 10.70 | 8.15 | 10.15 | 0.00 | 0 | 1 | 227.0% |
| 25.00 | 2.88 | 5.15 | 7.25 | 0.00 | 0 | 22 | 175.4% |
| 26.00 | 3.83 | 4.35 | 6.90 | 0.00 | 6 | 43 | 87.9% |
| 27.00 | 4.40 | 4.20 | 5.05 | 0.00 | 1 | 16 | 74.2% |
| 27.50 | 4.02 | 3.45 | 4.65 | 2.24 | 3 | 6 | 53.1% |
| 28.00 | 3.31 | 3.35 | 4.15 | -1.27 | 2 | 68 | 74.6% |
| 28.50 | 3.26 | 2.29 | 3.65 | -0.56 | 3 | 42 | 98.8% |
| 29.00 | 2.85 | 2.45 | 3.20 | -0.50 | 72 | 420 | 65.2% |
| 29.50 | 2.55 | 2.15 | 2.74 | -0.16 | 12 | 42 | 65.4% |
| 30.00 | 2.05 | 1.72 | 2.22 | -0.34 | 12 | 779 | 57.6% |
| 30.50 | 1.69 | 1.56 | 1.88 | -0.36 | 24 | 65 | 62.5% |
| 31.00 | 1.33 | 1.11 | 1.56 | -0.44 | 38 | 649 | 57.4% |
| 31.50 | 1.14 | 0.93 | 1.32 | -0.28 | 14 | 152 | 60.2% |
| 32.00 | 0.84 | 0.72 | 0.98 | -0.28 | 373 | 183 | 57.4% |
| 32.50 | 0.44 | 0.44 | 0.85 | -0.43 | 28 | 148 | 56.5% |
| 33.00 | 0.48 | 0.22 | 0.68 | -0.20 | 36 | 174 | 54.0% |
| 34.00 | 0.22 | 0.19 | 0.36 | -0.20 | 14 | 369 | 56.8% |
| 35.00 | 0.18 | 0.06 | 0.19 | -0.12 | 9 | 85 | 54.9% |
| 36.00 | 0.14 | 0.03 | 0.20 | 0.00 | 50 | 80 | 64.1% |
| 37.00 | 0.08 | 0.00 | 0.65 | 0.00 | 10 | 54 | 97.1% |
| 38.00 | 0.02 | 0.00 | 0.15 | -0.14 | 9 | 17 | 75.4% |
| 39.00 | 0.05 | 0.00 | 0.02 | 0.00 | 2 | 9 | 60.9% |
| 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | 17 | 20 | 76.6% |
| 41.00 | 0.05 | 0.00 | 2.52 | 0.00 | 3 | 2 | 212.3% |
| 42.00 | 0.33 | 0.00 | 1.00 | 0.00 | 1 | 1 | 163.1% |
| 44.00 | 0.20 | 0.00 | 1.76 | 0.00 | 10 | 0 | 214.1% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 23.00 | 0.19 | 0.00 | 0.30 | 0.00 | 0 | 1 | 138.7% |
| 24.00 | 0.24 | 0.00 | 0.15 | 0.00 | 4 | 79 | 106.6% |
| 25.00 | 0.27 | 0.00 | 1.15 | 0.00 | 3 | 34 | 160.0% |
| 25.50 | 0.46 | 0.00 | 0.37 | 0.00 | 0 | 5 | 106.4% |
| 26.00 | 0.09 | 0.00 | 1.00 | 0.00 | 1 | 19 | 134.0% |
| 26.50 | 0.50 | 0.00 | 1.13 | 0.00 | 1 | 24 | 130.7% |
| 27.00 | 0.11 | 0.00 | 0.38 | -0.49 | 36 | 12 | 84.4% |
| 27.50 | 0.15 | 0.00 | 0.30 | -0.04 | 1 | 39 | 72.1% |
| 28.00 | 0.14 | 0.01 | 0.22 | 0.00 | 82 | 152 | 60.4% |
| 28.50 | 0.21 | 0.00 | 0.45 | -0.45 | 17 | 3 | 65.4% |
| 29.00 | 0.25 | 0.10 | 0.51 | -0.07 | 15 | 36 | 64.5% |
| 29.50 | 0.72 | 0.09 | 0.60 | 0.42 | 1 | 7 | 58.9% |
| 30.00 | 0.52 | 0.18 | 0.74 | 0.14 | 13 | 63 | 57.6% |
| 30.50 | 0.82 | 0.31 | 0.89 | 0.35 | 9 | 28 | 56.1% |
| 31.00 | 0.85 | 0.60 | 0.85 | 0.20 | 7 | 17 | 52.0% |
| 32.00 | 1.33 | 1.00 | 1.51 | 0.37 | 12 | 118 | 52.8% |
| 33.00 | 2.10 | 1.64 | 2.15 | 0.55 | 2 | 35 | 51.2% |
| 34.00 | 2.85 | 2.39 | 3.15 | 0.55 | 2 | 18 | 57.2% |
| 35.00 | 3.50 | 3.20 | 4.80 | 0.00 | 0 | 111 | 87.7% |
| 36.00 | 6.69 | 4.05 | 4.90 | 0.00 | 1 | 2 | 93.0% |
| 38.00 | 10.04 | 5.90 | 8.00 | 0.00 | 2 | 1 | 119.9% |
| 39.00 | 8.05 | 6.70 | 9.35 | 0.00 | 2 | 0 | 137.0% |
| 40.00 | 11.62 | 7.70 | 10.35 | 0.00 | 6 | 1 | 147.3% |
| 41.00 | 12.35 | 8.70 | 11.35 | 0.00 | 2 | 1 | 157.0% |
| 42.00 | 13.35 | 9.65 | 12.35 | 0.00 | 2 | 0 | 164.1% |
| 43.00 | 13.60 | 10.65 | 12.05 | 0.00 | 2 | 0 | 177.7% |
| 44.00 | 15.35 | 11.70 | 14.35 | 0.00 | 4 | 1 | 183.8% |
| 45.00 | 13.72 | 12.90 | 14.80 | 0.00 | 1 | 3 | 173.2% |
| 46.00 | 17.47 | 13.65 | 16.35 | 0.00 | 2 | 0 | 197.5% |
Sign up free to access Options Chain Data
Explore KGC options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.