Tour v526
KGC
KINROSS GOLD CORP
$32.18 +2.39%
(8/20 18:43) ◀
|
Friday, August 21, 2026 (9:35am)
January 2026
|
▶ (8/21 09:40)
◀ 8/21 09:35 ▶

Option Volume

Detail
ℹ
Current (08/21 9:35am) 570
Calls: 346 (61%)
Puts: 224 (39%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 22,059
Calls: 17,376 (79%)
Puts: 4,683 (21%)
Prior 7-Day Average 5,514
Calls: 2,482 (79%)
Puts: 669 (21%)
Current vs Prior 7-Day Avg -89.66%
Calls: -86.06%
Puts: -66.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 9:35am) $153.6K
Calls: $133.6K (87%)
Puts: $20.1K (13%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $5.50M
Calls: $4.22M (77%)
Puts: $1.28M (23%)
Prior 7-Day Average $1.37M
Calls: $602.7K (77%)
Puts: $182.4K (23%)
Current vs Prior 7-Day Avg -88.82%
Calls: -77.84%
Puts: -89.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 9:35am) 0.65
Prior 1.00
Current vs Prior -35.26%
Prior 7-Day Average 0.31
Current vs Prior 7-Day Avg +106.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 9:35am) 202,223
Calls: 125,273 (62%)
Puts: 76,950 (38%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 727,412
Calls: 461,938 (64%)
Puts: 265,474 (36%)
Prior 7-Day Average 181,853
Calls: 115,484 (64%)
Puts: 66,368 (36%)
Current vs Prior 7-Day Avg +11.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.48% | 6.96%3.48% | 12.93%
Prior 7.11% | 9.15%12.13% | 17.58%
Current vs Prior -51.04% | -23.95%-71.31% | -26.47%
Prior 7-Day Avg 7.37% | 8.86%12.03% | 17.40%
Current vs 7-Day Avg -52.77% | -21.41%-71.06% | -25.72%
Prior 7-Day Eod 7.11% | 9.15%5.60% | 12.92%
Current vs 7-Day Eod -51.04% | -23.95%-37.85% | +0.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 50.61% | 65.38%
Calls: 88.24% | 60.00%
Puts: 12.98% | 70.75%
Prior 11.02% | 14.59%
Calls: 9.37% | 13.22%
Puts: 12.68% | 15.96%
Current vs Prior +359.26% | +348.12%
Prior 7-Day Avg 22.02% | 18.15%
Calls: 15.05% | 14.72%
Puts: 28.99% | 21.59%
Current vs 7-Day Avg +129.87% | +260.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($133.6K) vs puts ($20.1K). Bullish P/C ratio of 0.65. P/C ratio dropping 35% - sentiment shifting bullish. Call-heavy open interest (125,273 calls vs 76,950 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior NEUTRAL
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Aug 215.557.05$6.3023.8%--1.00279
$26.00Aug 284.307.10$5.7049.1%--1.00246
$31.00Aug 210.781.62$1.2070.0%10.92756
$26.00Sep 185.957.35$6.6521.1%50.89318
$26.00Sep 115.757.25$6.5023.1%--0.8919
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 211.332.70$2.0267.8%--0.9841
$33.00Aug 210.401.15$0.7797.4%--0.87112
$35.00Aug 282.203.40$2.8042.9%--0.7846
$34.00Aug 281.243.60$2.4297.5%--0.6925

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 291, top 157)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.000.09$0.05180.0%210.132.2K
$35.00Sep 180.781.00$0.8924.7%210.32123
$32.00Aug 210.200.50$0.3585.7%160.591.3K
$35.00Sep 40.250.66$0.4689.1%60.26120
$32.00Aug 280.851.51$1.1855.9%50.5494
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.000.49$0.25196.0%1570.171.5K
$32.00Aug 210.000.46$0.23200.0%40.411.1K
$27.50Sep 110.140.44$0.29103.4%30.129
$31.00Aug 210.010.05$0.03133.3%20.08298
$31.00Sep 181.111.52$1.3231.1%10.367

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 466.9%, max 963.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.00Aug 21Sep 25659.2%62.0%963.1%--400
$28.00Aug 21Oct 2518.3%52.8%882.0%--883
$29.00Aug 21Oct 2470.7%56.9%727.1%--948
$28.50Aug 21Sep 11473.3%65.8%619.6%284
$30.00Aug 21Sep 25283.1%46.2%513.1%41.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Sep 18470.7%52.5%796.5%--1.5K
$30.00Aug 21Sep 18283.1%47.3%499.0%1571.7K
$32.00Aug 21Aug 2887.3%60.1%45.3%41.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 1.00, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$27.00Aug 21$0.50$0.50$0.50100%1.00$26.50
$26.50$27.00Sep 4$0.13$0.37$0.1388%2.85$26.63
$29.00$30.50Oct 2$0.75$0.75$0.7574%1.00$29.75
$30.00$31.00Sep 11$0.42$0.58$0.4275%1.38$30.42
$30.00$31.00Sep 18$0.41$0.59$0.4174%1.44$30.41
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$34.00Aug 28$0.38$0.62$0.3878%1.63$34.62
$33.00$32.00Aug 21$0.54$0.46$0.5487%0.85$32.46
$30.00$29.00Sep 18$0.13$0.87$0.1326%6.69$29.87
$29.00$28.00Aug 28$0.13$0.87$0.1318%6.69$28.87
$32.00$31.00Aug 21$0.20$0.80$0.2041%4.00$31.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 3.76, avg 0.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$36.00$37.00Sep 18$0.31$0.31$0.6972%0.45$36.31
$33.00$34.00Sep 18$0.43$0.43$0.5752%0.75$33.43
$34.00$35.00Sep 4$0.24$0.24$0.7664%0.32$34.24
$34.00$35.00Sep 18$0.29$0.29$0.7161%0.41$34.29
$34.00$35.00Sep 25$0.28$0.28$0.7260%0.39$34.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.00$30.00Sep 4$0.79$0.79$0.2165%3.76$30.21
$28.00$27.50Aug 21$0.36$0.36$0.1485%2.57$27.64
$26.50$26.00Aug 28$0.35$0.35$0.1588%2.33$26.15
$31.00$30.00Sep 18$0.59$0.59$0.4164%1.44$30.41
$31.00$30.00Aug 28$0.45$0.45$0.5568%0.82$30.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.85, cheapest $0.79)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 21Aug 28$0.8387.3%60.1%
$31.50Aug 28Oct 2$0.9354.3%50.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 21Aug 28$0.7987.3%60.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 1.80% of stock, avg 8.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.00Aug 21$0.35$0.23$0.58$31.42$32.581.80%
$33.00Aug 21$0.05$0.77$0.82$32.18$33.822.55%
$31.00Aug 21$1.20$0.03$1.23$29.77$32.233.82%
$34.00Aug 21$0.01$2.02$2.03$31.97$36.036.31%
$32.00Aug 28$1.18$1.02$2.20$29.80$34.206.84%
$31.00Aug 28$1.81$0.58$2.39$28.61$33.397.43%
$30.00Aug 21$2.37$0.25$2.62$27.38$32.628.14%
$30.00Aug 28$2.50$0.13$2.63$27.37$32.638.17%
$30.00Sep 4$2.79$0.47$3.26$26.74$33.2610.13%
$29.00Aug 21$2.98$0.48$3.46$25.54$32.4610.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 56 found (cheapest 0.93% of stock, avg 4.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$30.00Aug 21$0.05$0.25$0.30$29.70$33.30
$33.00$32.00Aug 21$0.05$0.23$0.28$31.72$33.28
$33.00$28.00Aug 21$0.05$0.38$0.43$27.57$33.43
$33.00$28.50Aug 21$0.05$0.38$0.43$28.07$33.43
$33.00$29.00Aug 21$0.05$0.48$0.53$28.47$33.53
$37.00$28.00Sep 18$0.53$0.26$0.79$27.21$37.79
$37.00$27.00Sep 18$0.53$0.36$0.89$26.11$37.89
$35.00$30.00Sep 4$0.46$0.47$0.93$29.07$35.93
$35.00$28.00Sep 4$0.46$0.48$0.94$27.06$35.94
$35.00$26.00Sep 4$0.46$0.50$0.96$25.04$35.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.86, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2936/37Sep 18$0.65$0.3551%1.86$28.35$36.65
29/3036/37Sep 18$0.44$0.5645%0.79$29.56$36.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 1.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$33.00$34.00Aug 21$0.26$0.7458%2.85
$31.00$32.00$33.00Aug 21$0.55$0.4579%0.82
$33.00$34.00$35.00Sep 4$0.07$0.9323%13.29
$31.00$32.00$33.00Sep 11$0.09$0.9121%10.11
$30.00$31.00$32.00Sep 25$0.14$0.8617%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$32.00$33.00Aug 21$0.34$0.6679%1.94
$28.00$28.50$29.00Aug 21$0.10$0.404%4.00
$32.00$33.00$34.00Aug 21$0.71$0.2958%0.41
$30.00$31.00$32.00Aug 21$0.42$0.5823%1.38
$29.00$30.00$31.00Sep 18$0.46$0.5416%1.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.25, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$35.001:2Sep 11-$0.25$1.75
$32.00$33.001:2Sep 4-$0.18$0.82
$32.00$34.001:2Sep 25-$0.75$1.25
$34.00$35.001:2Sep 4-$0.22$0.78
$33.00$34.001:2Sep 4-$0.39$0.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$31.001:2Aug 28-$0.14$0.86
$31.00$30.001:2Sep 18-$0.14$0.86
$29.00$28.001:2Aug 28-$0.13$0.87
$30.00$28.001:2Sep 4-$0.49$1.51
$29.00$28.501:2Aug 21-$0.28$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 5.28%, avg 2.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$33.00Oct 2$1.700.482.5%5.28%7.83%--26
$33.00Sep 18$1.420.472.5%4.41%6.96%3347
$32.50Oct 2$1.620.521.0%5.03%6.03%1--
$34.00Sep 25$0.990.405.7%3.08%8.73%--17
$35.00Sep 18$0.780.328.8%2.42%11.19%21123
$35.00Sep 25$0.720.348.8%2.24%11.00%525
$36.00Sep 18$0.550.2811.9%1.71%13.58%116
$34.00Sep 18$0.800.395.7%2.49%8.14%--53
$33.00Sep 11$0.910.462.5%2.83%5.38%334
$37.00Sep 18$0.140.2115.0%0.44%15.41%--19

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 346
Total Puts 224
Put/Call Ratio 0.65
Net Difference 122

Prior's Put/Call Breakdown

Total Calls --
Total Puts --
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 17,376
Total Puts 4,683
Average Put/Call Ratio 0.31
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All