Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

KGC
Kinross Gold Corporation
stock NYSE

At Close
Jul 31, 2026 3:59:59 PM EDT
23.08USD-2.286%(-0.54)5,080,839
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 31, 2026 9:29:30 AM EDT
22.91USD-3.006%(-0.71)21,771
After-hours
Jul 31, 2026 4:54:30 PM EDT
23.04USD-0.173%(-0.04)553,499
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027May 21, 2027Aug 20, 2027Nov 19, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,35822,59611,9234,351


KGC Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

KGC Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

KGC Aug 21, 2026 Exp. - Max Pain @ $27.00

Puts
Calls


KGC Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.020.00%1233007-15KGC260821C00055000
50.00 C0.010.00%119407-29KGC260821C00050000
45.00 C0.10+66.67%11,09407-28KGC260821C00045000
43.00 C0.55+83.33%111006-24KGC260821C00043000
42.00 C0.08-46.67%124907-07KGC260821C00042000
41.00 C0.20+300.00%117907-21KGC260821C00041000
40.00 C0.10+25.00%101,66507-28KGC260821C00040000
39.00 C0.01-98.00%138407-29KGC260821C00039000
38.00 C0.11+1,000.00%224707-24KGC260821C00038000
37.00 C0.26+420.00%199107-22KGC260821C00037000
36.00 C0.10-16.67%146707-30KGC260821C00036000
35.00 C0.01-66.67%161,08007-30KGC260821C00035000
34.00 C0.03-57.14%249407-27KGC260821C00034000
33.00 C0.20+17.65%71,09207-06KGC260821C00033000
32.00 C0.03-40.00%21,44307-30KGC260821C00032000
31.00 C0.05-44.44%371107-29KGC260821C00031000
30.00 C0.04-60.00%2512,63207-30KGC260821C00030000
29.00 C0.06-60.00%1683907-30KGC260821C00029000
28.50 C0.12-47.83%141507-29KGC260821C00028500
28.00 C0.10-28.57%21,36907-30KGC260821C00028000
27.50 C0.13-61.76%21607-30KGC260821C00027500
27.00 C0.17-43.33%211,56707-30KGC260821C00027000
26.50 C0.23-41.03%12807-30KGC260821C00026500
26.00 C0.26-45.83%471,81707-30KGC260821C00026000
25.50 C0.44-41.33%350007-29KGC260821C00025500
25.00 C0.41-49.38%41,57407-30KGC260821C00025000
24.50 C0.64-26.44%4810207-30KGC260821C00024500
24.00 C0.95-15.93%361,32007-30KGC260821C00024000
23.50 C0.99-20.16%338707-30KGC260821C00023500
23.00 C1.23-18.00%11,01407-30KGC260821C00023000
22.50 C1.42-15.98%25207-30KGC260821C00022500
22.00 C2.05-3.76%116607-29KGC260821C00022000
21.50 C3.010%2207-24KGC260821C00021500
21.00 C2.55+8.51%51307-30KGC260821C00021000
20.50 C00%0KGC260821C00020500
20.00 C3.36+12.37%15607-29KGC260821C00020000
19.50 C3.600%1107-29KGC260821C00019500
19.00 C4.35-10.31%1207-30KGC260821C00019000
18.00 C5.03-14.75%61207-29KGC260821C00018000
17.00 C6.08-11.88%4507-29KGC260821C00017000
16.00 C7.20-11.11%2507-29KGC260821C00016000
15.00 C8.25-4.07%22207-29KGC260821C00015000
14.00 C9.80-2.39%2807-27KGC260821C00014000
Puts
StrikePriceChangeVolOILastContract Name
55.00 P31.50+0.64%18007-29KGC260821P00055000
50.00 P26.54+0.84%2007-29KGC260821P00050000
45.00 P21.55+0.47%4007-29KGC260821P00045000
43.00 P19.59+0.46%2207-29KGC260821P00043000
42.00 P18.82+1.73%6007-29KGC260821P00042000
41.00 P17.50+1.10%42807-28KGC260821P00041000
40.00 P16.50+1.23%2007-28KGC260821P00040000
39.00 P15.79+3.07%6007-29KGC260821P00039000
38.00 P14.80+6.71%4107-29KGC260821P00038000
37.00 P13.50+1.35%2107-28KGC260821P00037000
36.00 P12.30+3.80%41407-27KGC260821P00036000
35.00 P11.50+1.77%43907-28KGC260821P00035000
34.00 P10.50+2.44%25507-28KGC260821P00034000
33.00 P9.35-3.11%241907-23KGC260821P00033000
32.00 P8.91+13.65%11,80407-29KGC260821P00032000
31.00 P7.75+3.06%1038507-29KGC260821P00031000
30.00 P6.79+5.27%31,68507-28KGC260821P00030000
29.00 P6.17-2.06%151907-29KGC260821P00029000
28.50 P00%0KGC260821P00028500
28.00 P4.18-7.11%11,23207-30KGC260821P00028000
27.50 P00%0KGC260821P00027500
27.00 P4.10+9.04%11,60007-30KGC260821P00027000
26.50 P00%0KGC260821P00026500
26.00 P2.94-5.16%181807-30KGC260821P00026000
25.50 P00%0KGC260821P00025500
25.00 P2.35-5.62%42,24507-30KGC260821P00025000
24.50 P00%0KGC260821P00024500
24.00 P1.35-8.78%71,04407-30KGC260821P00024000
23.50 P1.22-12.86%233207-28KGC260821P00023500
23.00 P0.85-6.59%221,46407-30KGC260821P00023000
22.50 P1.03+33.77%21407-29KGC260821P00022500
22.00 P0.60-3.23%7645407-30KGC260821P00022000
21.50 P0.53+10.42%164707-28KGC260821P00021500
21.00 P0.46+12.20%11,45607-29KGC260821P00021000
20.50 P0.27-12.90%21607-30KGC260821P00020500
20.00 P0.24+4.35%167307-30KGC260821P00020000
19.50 P0.360%3307-20KGC260821P00019500
19.00 P0.13+8.33%27507-28KGC260821P00019000
18.00 P0.14-6.67%16207-27KGC260821P00018000
17.00 P0.08-20.00%2207-29KGC260821P00017000
16.00 P0.100%2207-20KGC260821P00016000
15.00 P0.09-35.71%18307-24KGC260821P00015000
14.00 P00%0KGC260821P00014000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC