Home Options KGCChain

KGC

Kinross Gold CorporationClose $27.12EOD only

Max Pain

$27.00

Next expiry Aug 21, 2026

Expected Move

±$0.88

3.2% from close

Price Gap

-0.12

Distance to max pain

IV Rank

Low premium

P/C OI

0.59

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects KGC options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

KGC Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
14.00	13.15	12.20	13.40	-0.80	2	8	433.6%	0.970	0.0064	-0.123	0.002	0.001
15.00	12.94	11.35	12.45	0.00	3	21	410.9%	0.962	0.0081	-0.140	0.002	0.001
16.00	10.84	10.45	11.40	-1.05	1	6	358.6%	0.963	0.0092	-0.121	0.002	0.001
17.00	9.91	9.55	10.40	-1.04	1	5	324.6%	0.959	0.0111	-0.120	0.002	0.001
18.00	9.95	8.40	10.05	0.00	5	7	234.4%	0.979	0.0087	-0.050	0.001	0.001
19.00	9.04	7.70	8.90	0.00	6	7	233.6%	0.963	0.0141	-0.079	0.002	0.001
19.50	7.78	6.30	9.35	-0.66	1	2	227.3%	0.956	0.0167	-0.089	0.002	0.001
20.00	7.28	6.50	8.00	-0.61	1	65	191.4%	0.967	0.0155	-0.059	0.002	0.002
20.50	5.08	5.30	7.25	0.00	0	2	281.3%	0.890	0.0272	-0.219	0.005	0.001
21.00	6.95	5.80	6.85	0.00	2	27	185.9%	0.946	0.0241	-0.086	0.003	0.002
21.50	6.51	4.80	6.70	0.00	5	4	153.9%	0.959	0.0233	-0.058	0.002	0.002
22.00	5.27	4.95	5.60	0.12	5	166	148.0%	0.948	0.0291	-0.067	0.003	0.002
22.50	4.95	4.30	4.95	0.00	2	53	75.0%	0.997	0.0045	-0.005	0.000	0.002
23.00	4.15	3.65	4.65	-0.67	7	600	85.9%	0.985	0.0184	-0.016	0.001	0.002
23.50	4.05	3.15	4.15	0.00	1	94	76.6%	0.982	0.0232	-0.016	0.001	0.002
24.00	3.15	2.82	3.35	-0.49	21	1,054	112.1%	0.896	0.0657	-0.086	0.004	0.002
24.50	2.68	2.43	3.00	-0.72	18	145	75.4%	0.936	0.0672	-0.041	0.003	0.002
25.00	2.18	2.09	2.37	-0.71	13	1,424	66.8%	0.916	0.0937	-0.045	0.004	0.002
25.50	1.83	1.42	1.87	-0.08	2	735	74.4%	0.829	0.1386	-0.080	0.006	0.002
26.00	1.32	1.01	1.56	-0.58	8	1,726	50.0%	0.832	0.2045	-0.054	0.006	0.002
26.50	1.01	0.44	1.11	-0.39	13	73	68.0%	0.660	0.2193	-0.104	0.009	0.001
27.00	0.63	0.31	0.66	-0.47	31	1,610	52.9%	0.549	0.3042	-0.088	0.010	0.001
27.50	0.39	0.01	0.42	-0.31	106	671	51.8%	0.395	0.3026	-0.083	0.009	0.001
28.00	0.18	0.11	0.16	-0.27	287	1,109	41.4%	0.205	0.2794	-0.049	0.007	0.000
28.50	0.09	0.00	0.34	-0.22	12	98	54.7%	0.166	0.1855	-0.056	0.006	0.000
29.00	0.04	0.03	0.06	-0.13	36	985	48.0%	0.066	0.1082	-0.025	0.003	0.000
30.00	0.03	0.00	0.03	-0.03	5	2,546	50.0%	0.014	0.0291	-0.007	0.001	0.000
31.00	0.01	0.00	0.12	-0.02	20	711	80.9%	0.037	0.0410	-0.027	0.002	0.000
32.00	0.01	0.00	0.05	0.00	1	1,417	81.3%	0.014	0.0176	-0.012	0.001	0.000
33.00	0.15	0.00	0.25	0.00	2	1,091	127.3%	0.051	0.0333	-0.054	0.003	0.000
34.00	0.06	0.00	0.03	0.00	7	477	98.4%	0.006	0.0075	-0.007	0.000	0.000
35.00	0.02	0.00	0.03	0.00	10	1,127	109.4%	0.006	0.0062	-0.008	0.000	0.000
36.00	0.02	0.00	0.01	0.00	26	466	103.1%	0.001	0.0019	-0.002	0.000	0.000
37.00	0.01	0.00	0.01	0.00	2	988	112.5%	0.001	0.0016	-0.002	0.000	0.000
38.00	0.04	0.00	0.02	0.01	20	226	131.3%	0.003	0.0026	-0.005	0.000	0.000
39.00	0.01	0.00	0.02	0.00	1	384	140.6%	0.003	0.0024	-0.005	0.000	0.000
40.00	0.01	0.00	0.01	0.00	1	1,664	137.5%	0.001	0.0011	-0.002	0.000	0.000
41.00	0.20	0.00	0.39	0.00	1	179	245.7%	0.041	0.0145	-0.088	0.002	0.000
42.00	0.01	0.00	0.02	0.00	7	242	162.5%	0.002	0.0015	-0.004	0.000	0.000
43.00	0.05	0.00	0.02	0.00	1	111	171.9%	0.002	0.0015	-0.004	0.000	0.000
45.00	0.02	0.00	0.01	0.00	2	1,091	175.0%	0.001	0.0007	-0.002	0.000	0.000
50.00	0.01	0.00	0.02	0.00	12	192	218.8%	0.001	0.0009	-0.004	0.000	0.000
55.00	0.02	0.00	0.01	0.00	12	330	231.3%	0.001	0.0003	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
15.00	0.02	0.00	0.01	0.00	2	85	212.5%	-0.001	0.0005	-0.002	0.000	-0.000
16.00	0.01	0.00	0.02	0.00	1	3	206.3%	-0.002	0.0011	-0.005	0.000	-0.000
17.00	0.08	0.00	0.02	0.00	2	2	181.3%	-0.002	0.0012	-0.004	0.000	-0.000
18.00	0.05	0.00	0.02	0.00	1	63	162.5%	-0.002	0.0017	-0.004	0.000	-0.000
19.00	0.40	0.00	0.10	0.00	2	77	181.3%	-0.012	0.0071	-0.024	0.001	-0.000
19.50	0.02	0.00	0.02	0.00	1	4	134.4%	-0.003	0.0026	-0.005	0.000	-0.000
20.00	0.01	0.00	0.02	-0.01	1	666	125.0%	-0.003	0.0030	-0.005	0.000	-0.000
20.50	0.05	0.00	0.05	0.00	1	12	131.3%	-0.008	0.0067	-0.012	0.001	-0.000
21.00	0.44	0.00	0.03	0.00	2	1,435	112.5%	-0.005	0.0054	-0.007	0.000	-0.000
21.50	0.02	0.00	0.05	0.00	1	53	112.5%	-0.010	0.0095	-0.012	0.001	-0.000
22.00	0.01	0.00	0.18	-0.03	3	436	130.5%	-0.034	0.0233	-0.040	0.002	-0.000
22.50	0.02	0.00	0.05	0.00	10	21	92.2%	-0.011	0.0131	-0.011	0.001	-0.000
23.00	0.04	0.00	0.05	0.00	3	1,186	83.6%	-0.013	0.0166	-0.012	0.001	-0.000
23.50	0.04	0.00	0.17	0.00	3	39	95.3%	-0.044	0.0398	-0.036	0.002	-0.000
24.00	0.27	0.00	0.20	0.22	1	887	87.9%	-0.057	0.0531	-0.041	0.003	-0.000
24.50	0.03	0.00	0.23	0.01	8	13	79.3%	-0.073	0.0711	-0.045	0.003	-0.000
25.00	0.04	0.02	0.03	-0.01	15	1,608	48.4%	-0.030	0.0568	-0.013	0.002	-0.000
25.50	0.04	0.00	0.26	0.00	15	29	58.2%	-0.115	0.1356	-0.046	0.005	-0.000
26.00	0.10	0.06	0.12	0.01	727	1,045	44.1%	-0.139	0.2045	-0.040	0.005	-0.000
26.50	0.21	0.17	0.29	0.06	14	67	48.6%	-0.290	0.2861	-0.067	0.008	-0.001
27.00	0.37	0.34	0.45	0.15	44	1,731	44.9%	-0.445	0.3578	-0.071	0.010	-0.001
27.50	0.59	0.59	1.04	0.19	20	99	53.1%	-0.602	0.2955	-0.082	0.009	-0.001
28.00	0.84	0.71	1.24	0.14	4	1,154	62.1%	-0.703	0.2267	-0.086	0.009	-0.002
28.50	5.35	1.08	1.83	0.00	0	1	85.4%	-0.725	0.1590	-0.114	0.008	-0.002
29.00	1.30	1.65	2.03	0.00	4	516	63.1%	-0.872	0.1347	-0.051	0.005	-0.002
30.00	2.89	2.71	3.30	0.68	42	1,326	78.5%	-0.916	0.0800	-0.046	0.004	-0.002
31.00	3.38	3.00	4.40	0.00	2	274	152.5%	-0.815	0.0713	-0.164	0.007	-0.002
32.00	4.25	4.45	6.05	-0.70	4	1,054	153.1%	-0.869	0.0566	-0.130	0.005	-0.002
33.00	5.78	5.45	6.05	-3.27	103	112	137.5%	-0.934	0.0378	-0.068	0.003	-0.003
34.00	6.80	6.10	7.10	0.31	1	41	162.5%	-0.928	0.0345	-0.088	0.003	-0.003
35.00	7.40	7.20	8.50	0.00	1	1	239.5%	-0.857	0.0384	-0.218	0.006	-0.003
36.00	11.83	7.95	9.45	0.00	3	0	248.8%	-0.873	0.0340	-0.208	0.005	-0.003
37.00	11.85	8.65	11.00	0.00	2	0	333.4%	-0.809	0.0332	-0.368	0.007	-0.003
38.00	10.95	10.00	12.05	0.00	2	1	198.4%	-0.963	0.0167	-0.062	0.002	-0.003
39.00	15.79	11.15	12.85	0.00	6	0	202.3%	-0.970	0.0135	-0.051	0.002	-0.003
40.00	16.85	12.05	13.90	0.00	2	0	203.9%	-0.978	0.0106	-0.040	0.001	-0.003
41.00	13.80	12.95	14.95	0.00	2	0	203.1%	-0.984	0.0079	-0.028	0.001	-0.003
42.00	18.85	13.85	15.95	0.00	2	0	178.1%	-0.996	0.0029	-0.004	0.000	-0.003
43.00	19.85	14.60	16.95	0.00	2	0	413.5%	-0.851	0.0228	-0.388	0.006	-0.003
45.00	21.85	16.60	19.00	0.00	4	0	444.3%	-0.854	0.0209	-0.412	0.006	-0.003
50.00	26.78	21.30	24.30	0.00	4	0	537.5%	-0.844	0.0181	-0.522	0.006	-0.004
55.00	31.85	26.30	29.05	0.00	2	0	553.5%	-0.876	0.0150	-0.457	0.005	-0.004

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.