Tour v526
KGC
KINROSS GOLD CORP
$32.57 +3.63%
(8/21 09:40) ◀
|
Friday, August 21, 2026 (9:45am)
January 2026
|
▶ (8/21 09:50)
◀ 8/21 09:45 ▶

Option Volume

Detail
ℹ
Current (08/21 9:45am) 1,252
Calls: 935 (75%)
Puts: 317 (25%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 23,600
Calls: 18,403 (78%)
Puts: 5,197 (22%)
Prior 7-Day Average 3,933
Calls: 2,629 (78%)
Puts: 742 (22%)
Current vs Prior 7-Day Avg -68.17%
Calls: -64.44%
Puts: -57.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 9:45am) $385.9K
Calls: $350.1K (91%)
Puts: $35.8K (9%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $5.95M
Calls: $4.62M (78%)
Puts: $1.33M (22%)
Prior 7-Day Average $992.2K
Calls: $660.4K (78%)
Puts: $190.1K (22%)
Current vs Prior 7-Day Avg -61.10%
Calls: -46.98%
Puts: -81.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 9:45am) 0.34
Prior 1.00
Current vs Prior -66.10%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg -12.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 9:45am) 202,223
Calls: 125,273 (62%)
Puts: 76,950 (38%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 1,131,858
Calls: 712,484 (63%)
Puts: 419,374 (37%)
Prior 7-Day Average 188,643
Calls: 118,747 (63%)
Puts: 69,895 (37%)
Current vs Prior 7-Day Avg +7.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.24% | 7.43%4.24% | 13.26%
Prior 9.59% | 8.74%11.92% | 17.23%
Current vs Prior -55.81% | -14.99%-64.46% | -23.00%
Prior 7-Day Avg 7.37% | 8.86%12.03% | 17.40%
Current vs 7-Day Avg -42.51% | -16.11%-64.77% | -23.79%
Prior 7-Day Eod 9.59% | 8.74%5.60% | 12.92%
Current vs 7-Day Eod -55.81% | -14.99%-24.34% | +2.68%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.25% | 29.50%
Calls: 29.51% | 43.48%
Puts: 12.98% | 15.53%
Prior 69.55% | 14.79%
Calls: 35.06% | 17.20%
Puts: 104.03% | 12.39%
Current vs Prior -69.45% | +99.46%
Prior 7-Day Avg 33.90% | 17.31%
Calls: 20.05% | 15.34%
Puts: 47.75% | 19.29%
Current vs 7-Day Avg -37.32% | +70.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($350.1K) vs puts ($35.8K). Extreme bullish P/C ratio of 0.34 - heavy call buying (935 calls vs 317 puts). P/C ratio dropping 66% - 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
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
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 4 of results (avg 7.9%, best 7.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Sep 184.855.20$5.037.0%40.871.2K
$31.00Sep 182.582.78$2.687.5%70.65333
$30.00Sep 253.453.80$3.639.6%10.7260
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 183.253.50$3.387.4%40.671

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. 57 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 211.441.64$1.5413.0%321.00756
$28.00Sep 114.005.20$4.6026.1%--0.9146
$27.00Sep 184.805.90$5.3520.6%20.91605
$28.00Aug 283.805.00$4.4027.3%--0.9150
$27.00Aug 284.755.95$5.3522.4%--0.9057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 211.332.70$2.0267.8%--0.9641
$35.00Aug 282.203.40$2.8042.9%--0.7946
$33.00Aug 210.401.15$0.7797.4%--0.78112
$34.00Aug 281.243.60$2.4297.5%--0.6825
$35.00Sep 183.253.50$3.387.4%40.671

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 485, top 157)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 212.242.63$2.4416.0%390.881.8K
$33.00Aug 210.060.15$0.1181.8%380.232.2K
$31.00Aug 211.441.64$1.5413.0%321.00756
$35.00Sep 180.801.00$0.9022.2%280.32123
$32.00Aug 210.520.70$0.6129.5%230.771.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.000.49$0.25196.0%1570.171.5K
$27.00Sep 180.150.26$0.2152.4%160.09119
$31.00Aug 210.000.05$0.03166.7%120.06298
$32.00Aug 210.000.46$0.23200.0%40.351.1K
$32.00Sep 40.911.36$1.1439.5%40.443

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 274.9%, max 839.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Oct 2489.4%52.1%839.2%16948
$32.00Aug 21Sep 25106.5%58.7%81.5%241.3K
$33.00Aug 21Oct 294.1%53.5%75.6%382.2K
$31.50Aug 28Oct 258.6%51.8%13.1%1755
$30.50Aug 28Oct 251.4%49.5%3.9%--21
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Sep 18489.4%53.9%808.6%--1.5K
$30.00Aug 21Sep 18298.9%48.8%513.0%1571.7K
$32.00Aug 21Sep 4106.5%49.7%114.4%81.1K
$35.00Aug 28Sep 1863.2%50.8%24.5%447

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 2.13, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$27.00$28.00Sep 18$0.32$0.68$0.3291%2.13$27.32
$30.00$31.00Sep 11$0.20$0.80$0.2078%4.00$30.20
$29.00$30.50Oct 2$0.70$0.80$0.7076%1.14$29.70
$31.00$32.00Sep 25$0.28$0.72$0.2864%2.57$31.28
$29.00$30.00Sep 18$0.48$0.52$0.4880%1.08$29.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$34.00Aug 28$0.38$0.62$0.3879%1.63$34.62
$30.00$29.00Sep 18$0.13$0.87$0.1326%6.69$29.87
$31.00$30.00Aug 28$0.14$0.86$0.1427%6.14$30.86
$33.00$32.00Aug 21$0.54$0.46$0.5478%0.85$32.46
$29.00$28.00Aug 28$0.14$0.86$0.1417%6.14$28.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 6.14, avg 0.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$33.00$34.00Sep 18$0.55$0.55$0.4551%1.22$33.55
$36.00$37.00Sep 18$0.31$0.31$0.6972%0.45$36.31
$35.00$36.00Sep 25$0.38$0.38$0.6265%0.61$35.38
$33.00$34.00Aug 21$0.10$0.10$0.9077%0.11$33.10
$34.00$35.00Sep 4$0.26$0.26$0.7467%0.35$34.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.00$30.00Sep 4$0.86$0.86$0.1464%6.14$30.14
$28.00$27.50Aug 21$0.36$0.36$0.1486%2.57$27.64
$31.00$27.00Oct 2$1.06$1.06$2.9464%0.36$29.94
$31.00$26.50Sep 25$1.01$1.01$3.4964%0.29$29.99
$31.00$30.00Sep 18$0.49$0.49$0.5165%0.96$30.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.07, cheapest $0.54)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Aug 28Oct 2$1.3158.6%51.8%
$32.50Aug 28Oct 2$1.3754.2%50.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 21Aug 28$0.54106.5%51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 2.58% of stock, avg 8.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.00Aug 21$0.61$0.23$0.84$31.16$32.842.58%
$33.00Aug 21$0.11$0.77$0.88$32.12$33.882.70%
$31.00Aug 21$1.54$0.03$1.57$29.43$32.574.82%
$32.00Aug 28$1.18$0.77$1.95$30.05$33.955.99%
$34.00Aug 21$0.01$2.02$2.03$31.97$36.036.23%
$31.00Aug 28$1.81$0.42$2.23$28.77$33.236.85%
$30.00Aug 21$2.44$0.25$2.69$27.31$32.698.26%
$32.00Sep 4$1.65$1.14$2.79$29.21$34.798.57%
$30.00Aug 28$2.76$0.28$3.04$26.96$33.049.33%
$30.00Sep 4$2.82$0.40$3.22$26.78$33.229.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 67 found (cheapest 1.11% of stock, avg 4.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$30.00Aug 21$0.11$0.25$0.36$29.64$33.36
$33.00$32.00Aug 21$0.11$0.23$0.34$31.66$33.34
$33.00$28.50Aug 21$0.11$0.38$0.49$28.01$33.49
$33.00$28.00Aug 21$0.11$0.38$0.49$27.51$33.49
$33.00$29.00Aug 21$0.11$0.48$0.59$28.41$33.59
$37.00$27.00Sep 18$0.53$0.21$0.74$26.26$37.74
$35.00$30.00Sep 4$0.46$0.40$0.86$29.14$35.86
$37.00$28.00Sep 18$0.53$0.35$0.88$27.12$37.88
$34.50$30.00Aug 28$0.60$0.28$0.88$29.12$35.38
$35.00$28.00Sep 4$0.46$0.48$0.94$27.06$35.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.33, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
26/2733/34Aug 21$0.57$0.4363%1.33$26.43$33.57
30/3136/37Sep 18$0.80$0.2037%4.00$30.20$36.80
28/2833/34Aug 21$0.46$0.5463%0.85$27.54$33.46
28/2936/37Sep 18$0.56$0.4451%1.27$28.44$36.56
27/2836/37Sep 18$0.45$0.5558%0.82$27.55$36.45
29/3036/37Sep 18$0.44$0.5646%0.79$29.56$36.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 1.94, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$32.00$33.00Aug 21$0.43$0.5777%1.33
$32.00$33.00$34.00Aug 21$0.40$0.6074%1.50
$29.00$30.00$31.00Aug 21$0.06$0.9417%15.67
$33.00$34.00$35.00Aug 21$0.10$0.9022%9.00
$31.00$32.00$33.00Sep 18$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$32.00$33.00Aug 21$0.34$0.6672%1.94
$27.00$28.00$29.00Sep 18$0.11$0.8911%8.09
$30.00$31.00$32.00Aug 28$0.21$0.7925%3.76
$28.00$28.50$29.00Aug 21$0.10$0.404%4.00
$29.00$30.00$31.00Aug 28$0.25$0.7510%3.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.46, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$34.001:2Sep 25-$0.46$1.54
$33.00$35.001:2Sep 11-$0.25$1.75
$30.00$31.001:2Aug 21-$0.64$0.36
$33.00$34.501:2Aug 28-$0.22$1.28
$32.00$33.001:2Sep 4-$0.37$0.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$31.001:2Aug 28-$0.07$0.93
$31.00$30.001:2Aug 28-$0.14$0.86
$29.00$28.001:2Sep 18-$0.10$0.90
$31.00$30.001:2Sep 18-$0.24$0.76
$28.00$27.001:2Sep 18-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 5.22%, avg 1.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$33.00Oct 2$1.700.491.3%5.22%6.54%--26
$34.00Sep 25$1.320.414.4%4.05%8.44%517
$33.00Sep 18$1.590.491.3%4.88%6.20%4347
$35.00Sep 18$0.800.327.5%2.46%9.92%28123
$35.00Sep 25$0.720.357.5%2.21%9.67%525
$36.00Sep 18$0.550.2810.5%1.69%12.22%116
$36.00Sep 25$0.510.2810.5%1.57%12.10%5--
$34.00Sep 18$0.800.404.4%2.46%6.85%--53
$37.00Sep 18$0.170.2113.6%0.52%14.12%--19
$33.00Sep 11$0.910.441.3%2.79%4.11%334

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 935
Total Puts 317
Put/Call Ratio 0.34
Net Difference 618

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 18,403
Total Puts 5,197
Average Put/Call Ratio 0.39
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