Tour v526
KGC
KINROSS GOLD CORP
$32.53 +3.52%
(8/21 09:45) ◀
|
Friday, August 21, 2026 (9:50am)
January 2026
|
▶ (8/21 09:55)
◀ 8/21 09:50 ▶

Option Volume

Detail
ℹ
Current (08/21 9:50am) 1,605
Calls: 1,270 (79%)
Puts: 335 (21%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 24,852
Calls: 19,338 (78%)
Puts: 5,514 (22%)
Prior 7-Day Average 3,550
Calls: 2,762 (78%)
Puts: 787 (22%)
Current vs Prior 7-Day Avg -54.79%
Calls: -54.03%
Puts: -57.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 9:50am) $519.5K
Calls: $478.2K (92%)
Puts: $41.3K (8%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $6.34M
Calls: $4.97M (78%)
Puts: $1.37M (22%)
Prior 7-Day Average $905.6K
Calls: $710.4K (78%)
Puts: $195.2K (22%)
Current vs Prior 7-Day Avg -42.63%
Calls: -32.69%
Puts: -78.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 9:50am) 0.26
Prior 1.00
Current vs Prior -73.62%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -30.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 9:50am) 202,223
Calls: 125,273 (62%)
Puts: 76,950 (38%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 1,334,081
Calls: 712,484 (63%)
Puts: 419,374 (37%)
Prior 7-Day Average 190,583
Calls: 118,747 (63%)
Puts: 69,895 (37%)
Current vs Prior 7-Day Avg +6.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.93% | 7.69%3.93% | 13.34%
Prior 9.59% | 8.74%11.92% | 17.23%
Current vs Prior -58.96% | -12.07%-67.00% | -22.55%
Prior 7-Day Avg 7.37% | 8.86%12.03% | 17.40%
Current vs 7-Day Avg -46.61% | -13.23%-67.28% | -23.34%
Prior 7-Day Eod 9.59% | 8.74%5.60% | 12.92%
Current vs 7-Day Eod -58.96% | -12.07%-29.73% | +3.28%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.09% | 19.77%
Calls: 35.00% | 24.00%
Puts: 9.17% | 15.53%
Prior 69.55% | 14.79%
Calls: 35.06% | 17.20%
Puts: 104.03% | 12.39%
Current vs Prior -68.24% | +33.67%
Prior 7-Day Avg 33.90% | 17.31%
Calls: 20.05% | 15.34%
Puts: 47.75% | 19.29%
Current vs 7-Day Avg -34.84% | +14.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($478.2K) vs puts ($41.3K). Extreme bullish P/C ratio of 0.26 - heavy call buying (1,270 calls vs 335 puts). P/C ratio dropping 74% - 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
09:50BULLISHBULLISHBULLISH
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 6 of results (avg 7.4%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Sep 184.855.05$4.954.0%70.871.2K
$29.00Aug 213.403.65$3.537.1%160.82930
$32.00Sep 252.262.43$2.347.3%610.562
$28.00Aug 214.254.60$4.437.9%70.88859
$30.00Sep 183.203.50$3.359.0%40.741.3K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 183.203.50$3.359.0%40.681

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. 58 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 211.441.65$1.5513.5%321.00756
$27.00Sep 184.805.95$5.3821.4%20.92605
$27.00Aug 215.456.45$5.9516.8%30.90386
$28.00Sep 114.005.20$4.6026.1%--0.9046
$28.00Aug 283.805.00$4.4027.3%--0.8950
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 211.332.70$2.0267.8%--0.9741
$35.00Aug 282.203.40$2.8042.9%--0.8246
$36.00Aug 283.353.90$3.6315.2%30.80--
$33.00Aug 210.410.94$0.6877.9%--0.79112
$35.00Sep 183.203.50$3.359.0%40.681

Most actively traded options today. High liquidity = easy entry/exit. 54 active (total vol 586, top 157)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Sep 252.262.43$2.347.3%610.562
$30.00Aug 212.322.64$2.4812.9%410.851.8K
$33.00Aug 210.060.09$0.0837.5%410.212.2K
$31.00Aug 211.441.65$1.5513.5%321.00756
$32.00Aug 210.490.70$0.6035.0%280.691.3K
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%40.341.1K
$32.00Sep 40.911.36$1.1439.5%40.453

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 347.2%, max 857.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Oct 2498.9%52.1%857.5%16948
$28.50Aug 21Sep 11500.3%63.5%688.2%284
$30.00Aug 21Sep 25306.9%50.2%511.0%421.8K
$32.00Aug 21Sep 25115.8%58.7%97.3%891.3K
$33.00Aug 21Oct 281.8%53.6%52.6%412.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Sep 18498.9%53.0%841.7%--1.5K
$30.00Aug 21Sep 18306.9%47.8%542.3%1571.7K
$32.00Aug 21Sep 11115.8%38.7%198.8%51.1K
$35.00Aug 28Sep 1857.6%51.9%11.0%447

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 4.26, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$31.00Sep 11$0.19$0.81$0.1977%4.26$30.19
$27.00$28.00Sep 18$0.43$0.57$0.4392%1.33$27.43
$29.00$30.50Oct 2$0.70$0.80$0.7076%1.14$29.70
$33.00$34.50Aug 28$0.11$1.39$0.1142%12.64$33.11
$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$0.3882%1.63$34.62
$33.00$32.00Aug 21$0.45$0.55$0.4579%1.22$32.55
$30.00$29.00Sep 18$0.13$0.87$0.1326%6.69$29.87
$32.00$31.00Aug 28$0.35$0.65$0.3542%1.86$31.65
$35.00$31.00Sep 18$2.13$1.87$2.1368%0.88$32.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 6.14, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$33.00$34.00Sep 4$0.49$0.49$0.5155%0.96$33.49
$36.00$37.00Sep 18$0.31$0.31$0.6972%0.45$36.31
$33.00$34.00Sep 18$0.44$0.44$0.5652%0.79$33.44
$34.00$35.00Sep 4$0.26$0.26$0.7467%0.35$34.26
$34.00$35.00Sep 25$0.36$0.36$0.6458%0.56$34.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.00$30.00Sep 4$0.86$0.86$0.1464%6.14$30.14
$31.00$27.00Oct 2$1.07$1.07$2.9364%0.37$29.93
$31.00$26.50Sep 25$1.01$1.01$3.4964%0.29$29.99
$28.00$27.50Aug 21$0.26$0.26$0.2488%1.08$27.74
$27.00$26.50Aug 21$0.24$0.24$0.2690%0.92$26.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.93, cheapest $0.54)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 21Aug 28$0.58115.8%52.4%
$32.50Aug 28Oct 2$1.2958.0%50.5%
$31.50Aug 28Oct 2$1.3159.3%51.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 21Aug 28$0.54115.8%52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 2.34% of stock, avg 8.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$33.00Aug 21$0.08$0.68$0.76$32.24$33.762.34%
$32.00Aug 21$0.60$0.23$0.83$31.17$32.832.55%
$31.00Aug 21$1.55$0.03$1.58$29.42$32.584.86%
$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$36.036.24%
$31.00Aug 28$1.81$0.42$2.23$28.77$33.236.86%
$30.00Aug 21$2.48$0.25$2.73$27.27$32.738.39%
$32.00Sep 4$1.65$1.14$2.79$29.21$34.798.58%
$32.00Sep 11$1.73$1.16$2.89$29.11$34.898.88%
$30.00Aug 28$2.76$0.19$2.95$27.05$32.959.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 69 found (cheapest 1.01% of stock, avg 4.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$30.00Aug 21$0.08$0.25$0.33$29.67$33.33
$33.00$32.00Aug 21$0.08$0.23$0.31$31.69$33.31
$33.00$28.00Aug 21$0.08$0.28$0.36$27.64$33.36
$33.00$28.50Aug 21$0.08$0.38$0.46$28.04$33.46
$33.00$29.00Aug 21$0.08$0.48$0.56$28.44$33.56
$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
$34.50$30.00Aug 28$0.60$0.19$0.79$29.21$35.29
$37.00$28.00Sep 18$0.53$0.34$0.87$27.13$37.87
$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. 3 found (best R:R 1.33, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2936/37Sep 18$0.57$0.4352%1.33$28.43$36.57
27/2836/37Sep 18$0.44$0.5658%0.79$27.56$36.44
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. 30 found (best R:R 3.00, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$32.00$33.00Aug 21$0.43$0.5779%1.33
$33.00$34.00$35.00Aug 21$0.07$0.9320%13.29
$32.00$33.00$34.00Aug 21$0.45$0.5566%1.22
$29.00$30.00$31.00Aug 21$0.12$0.8818%7.33
$34.00$35.00$36.00Sep 25$0.09$0.9113%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$32.00$33.00Aug 21$0.25$0.7573%3.00
$30.00$31.00$32.00Aug 28$0.12$0.8828%7.33
$27.00$28.00$29.00Sep 18$0.13$0.8712%6.69
$29.00$30.00$31.00Sep 18$0.36$0.6415%1.78
$32.00$33.00$34.00Aug 21$0.89$0.1163%0.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.25, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$35.001:2Sep 11-$0.25$1.75
$30.00$31.001:2Aug 21-$0.62$0.38
$32.00$34.001:2Sep 25-$0.76$1.24
$33.00$34.001:2Sep 4-$0.23$0.77
$34.00$35.001:2Sep 4-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$31.001:2Aug 28-$0.07$0.93
$29.00$28.001:2Sep 18-$0.08$0.92
$31.00$30.001:2Sep 18-$0.24$0.76
$28.00$27.001:2Sep 18-$0.08$0.92
$28.50$28.001:2Aug 21-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 4.12%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Sep 25$1.340.424.5%4.12%8.64%517
$33.00Oct 2$1.700.491.4%5.23%6.67%--26
$36.00Sep 25$0.760.2910.7%2.34%13.00%6--
$33.00Sep 18$1.420.481.4%4.37%5.81%5347
$35.00Sep 18$0.800.327.6%2.46%10.05%28123
$35.00Sep 25$0.720.357.6%2.21%9.81%525
$36.00Sep 18$0.550.2810.7%1.69%12.36%116
$34.00Sep 18$0.800.394.5%2.46%6.98%353
$33.00Sep 4$1.050.451.4%3.23%4.67%--282
$33.00Sep 11$0.920.441.4%2.83%4.27%634

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 1,270
Total Puts 335
Put/Call Ratio 0.26
Net Difference 935

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 19,338
Total Puts 5,514
Average Put/Call Ratio 0.38
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