Tour v526
KGC
KINROSS GOLD CORP
$32.40 +3.09%
(8/21 09:50) ◀
|
Friday, August 21, 2026 (9:55am)
January 2026
|
▶ (8/21 10:00)
◀ 8/21 09:55 ▶

Option Volume

Detail
ℹ
Current (08/21 9:55am) 2,135
Calls: 1,776 (83%)
Puts: 359 (17%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 25,887
Calls: 20,262 (78%)
Puts: 5,625 (22%)
Prior 7-Day Average 3,698
Calls: 2,894 (78%)
Puts: 803 (22%)
Current vs Prior 7-Day Avg -42.27%
Calls: -38.64%
Puts: -55.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 9:55am) $582.0K
Calls: $537.2K (92%)
Puts: $44.8K (8%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $6.70M
Calls: $5.32M (79%)
Puts: $1.39M (21%)
Prior 7-Day Average $957.8K
Calls: $759.6K (79%)
Puts: $198.2K (21%)
Current vs Prior 7-Day Avg -39.24%
Calls: -29.28%
Puts: -77.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 9:55am) 0.20
Prior 1.00
Current vs Prior -79.79%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -38.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 9:55am) 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 3.55% | 7.04%3.55% | 13.21%
Prior 9.59% | 8.74%11.92% | 17.23%
Current vs Prior -62.98% | -19.48%-70.23% | -23.31%
Prior 7-Day Avg 7.37% | 8.86%12.03% | 17.40%
Current vs 7-Day Avg -51.84% | -20.55%-70.49% | -24.10%
Prior 7-Day Eod 9.59% | 8.74%5.60% | 12.92%
Current vs 7-Day Eod -62.98% | -19.48%-36.61% | +2.26%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 58.42% | 59.09%
Calls: 69.23% | 60.00%
Puts: 47.62% | 58.18%
Prior 69.55% | 14.79%
Calls: 35.06% | 17.20%
Puts: 104.03% | 12.39%
Current vs Prior -16.00% | +299.53%
Prior 7-Day Avg 33.90% | 17.31%
Calls: 20.05% | 15.34%
Puts: 47.75% | 19.29%
Current vs 7-Day Avg +72.33% | +241.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($537.2K) vs puts ($44.8K). Extreme bullish P/C ratio of 0.20 - heavy call buying (1,776 calls vs 359 puts). P/C ratio dropping 80% - 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
09:55BULLISHBULLISHBULLISH
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 5 of results (avg 6.4%, best 5.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Sep 184.704.95$4.835.2%100.871.2K
$27.00Sep 185.555.85$5.705.3%30.91605
$26.00Sep 186.506.90$6.706.0%70.89318
$28.00Aug 214.254.65$4.459.0%70.88859
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 283.603.85$3.736.7%110.80--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 180.810.95$0.8815.9%280.32123
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Aug 284.507.10$5.8044.8%--1.00246
$26.00Aug 215.556.80$6.1820.2%--0.99279
$27.50Aug 214.655.55$5.1017.6%50.996
$31.00Aug 211.271.64$1.4625.3%520.98756
$28.00Aug 283.805.00$4.4027.3%--0.9350
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 211.332.70$2.0267.8%--1.0041
$33.00Aug 210.480.78$0.6347.6%--0.89112
$35.00Aug 282.203.40$2.8042.9%--0.8346
$36.00Aug 283.603.85$3.736.7%110.80--
$34.00Aug 281.243.60$2.4297.5%--0.6825

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 745, top 157)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.030.10$0.07100.0%910.192.2K
$32.00Sep 252.202.55$2.3814.7%610.542
$31.00Aug 211.271.64$1.4625.3%520.98756
$30.00Aug 212.172.48$2.3313.3%490.841.8K
$32.00Sep 181.942.32$2.1317.8%350.57191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.000.49$0.25196.0%1570.161.5K
$27.00Sep 180.150.26$0.2152.4%170.09119
$31.00Aug 210.000.01$0.01100.0%120.02298
$36.00Aug 283.603.85$3.736.7%110.80--
$30.00Aug 280.150.26$0.2152.4%80.1617

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 381.6%, max 871.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Oct 2506.1%52.1%871.3%17948
$28.50Aug 21Sep 11507.3%67.3%653.5%284
$30.00Aug 21Sep 25312.8%47.7%555.2%501.8K
$32.00Aug 21Sep 25121.5%55.4%119.5%911.3K
$33.00Aug 21Oct 270.4%53.7%31.1%912.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Sep 18506.1%53.5%846.4%--1.5K
$30.00Aug 21Sep 18312.8%48.3%546.9%1571.7K
$32.00Aug 21Sep 11121.5%44.9%170.7%51.1K
$35.00Aug 28Sep 1856.9%50.6%12.4%447

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 2.03, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$27.00Aug 21$0.33$0.67$0.3399%2.03$26.33
$30.00$31.00Sep 11$0.24$0.76$0.2476%3.17$30.24
$29.00$30.50Oct 2$0.70$0.80$0.7076%1.14$29.70
$33.00$34.50Aug 28$0.11$1.39$0.1140%12.64$33.11
$28.00$28.50Aug 28$0.20$0.30$0.2093%1.50$28.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$34.00Aug 28$0.38$0.62$0.3883%1.63$34.62
$33.00$32.00Aug 21$0.40$0.60$0.4089%1.50$32.60
$30.00$29.00Sep 18$0.13$0.87$0.1326%6.69$29.87
$31.00$30.00Aug 28$0.15$0.85$0.1527%5.67$30.85
$28.00$27.00Sep 18$0.13$0.87$0.1314%6.69$27.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 2.33, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$34.50$35.00Aug 28$0.38$0.38$0.1272%3.17$34.88
$36.00$37.00Sep 18$0.35$0.35$0.6572%0.54$36.35
$34.00$35.00Sep 18$0.42$0.42$0.5859%0.72$34.42
$33.00$34.00Sep 4$0.40$0.40$0.6056%0.67$33.40
$34.00$35.00Sep 25$0.36$0.36$0.6459%0.56$34.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$26.50$26.00Aug 28$0.35$0.35$0.1588%2.33$26.15
$31.00$27.00Oct 2$1.10$1.10$2.9063%0.38$29.90
$29.00$28.00Aug 28$0.35$0.35$0.6581%0.54$28.65
$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 $1.00, cheapest $0.58)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 21Aug 28$0.66121.5%51.0%
$31.50Aug 28Oct 2$1.3356.5%51.8%
$32.50Aug 28Oct 2$1.4254.2%50.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 21Aug 28$0.58121.5%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 2.16% of stock, avg 8.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$33.00Aug 21$0.07$0.63$0.70$32.30$33.702.16%
$32.00Aug 21$0.52$0.23$0.75$31.25$32.752.31%
$31.00Aug 21$1.46$0.01$1.47$29.53$32.474.54%
$32.00Aug 28$1.18$0.81$1.99$30.01$33.996.14%
$34.00Aug 21$0.01$2.02$2.03$31.97$36.036.27%
$31.00Aug 28$1.81$0.36$2.17$28.83$33.176.70%
$30.00Aug 21$2.33$0.25$2.58$27.42$32.587.96%
$32.00Sep 4$1.58$1.14$2.72$29.28$34.728.40%
$30.00Aug 28$2.66$0.21$2.87$27.13$32.878.86%
$32.00Sep 11$1.73$1.16$2.89$29.11$34.898.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 79 found (cheapest 0.99% of stock, avg 4.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$30.00Aug 21$0.07$0.25$0.32$29.68$33.32
$33.00$32.00Aug 21$0.07$0.23$0.30$31.70$33.30
$33.00$28.00Aug 21$0.07$0.28$0.35$27.65$33.35
$35.00$30.00Aug 28$0.22$0.21$0.43$29.57$35.43
$33.00$28.50Aug 21$0.07$0.38$0.45$28.05$33.45
$35.00$27.50Aug 28$0.22$0.31$0.53$26.97$35.53
$33.00$29.00Aug 21$0.07$0.48$0.55$28.45$33.55
$35.00$31.00Aug 28$0.22$0.36$0.58$30.42$35.58
$35.00$29.00Aug 28$0.22$0.49$0.71$28.29$35.71
$37.00$28.00Sep 18$0.49$0.34$0.83$27.17$37.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.70, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2934/35Aug 28$0.73$0.2752%2.70$28.27$35.23
28/2936/37Sep 18$0.61$0.3951%1.56$28.39$36.61
27/2836/37Sep 18$0.48$0.5258%0.92$27.52$36.48
30/3134/35Aug 28$0.53$0.4744%1.13$30.47$35.03
29/3036/37Sep 18$0.48$0.5246%0.92$29.52$36.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 4.56, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$32.00$33.00Aug 21$0.49$0.5179%1.04
$32.00$33.00$34.00Aug 21$0.39$0.6164%1.56
$32.00$33.00$34.00Sep 4$0.06$0.9422%15.67
$33.00$34.00$35.00Aug 21$0.06$0.9418%15.67
$34.00$35.00$36.00Sep 25$0.09$0.9112%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$32.00$33.00Aug 21$0.18$0.8287%4.56
$27.00$28.00$29.00Sep 18$0.13$0.8712%6.69
$30.00$31.00$32.00Aug 28$0.30$0.7028%2.33
$26.00$26.50$27.00Aug 21$0.24$0.269%1.08
$29.00$30.00$31.00Sep 18$0.36$0.6415%1.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.25, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$35.001:2Sep 11-$0.25$1.75
$30.00$31.001:2Aug 21-$0.59$0.41
$32.00$34.001:2Sep 25-$0.72$1.28
$36.00$37.001:2Sep 18-$0.14$0.86
$33.00$34.001:2Sep 4-$0.32$0.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Aug 28-$0.06$0.94
$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. 20 found (best yield 4.14%, avg 2.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Sep 25$1.340.414.9%4.14%9.07%517
$33.00Oct 2$1.700.491.9%5.25%7.10%--26
$36.00Sep 25$0.760.2811.1%2.35%13.46%6--
$34.00Sep 18$1.110.414.9%3.43%8.36%953
$33.00Sep 18$1.420.481.9%4.38%6.23%8347
$32.50Oct 2$1.620.520.3%5.00%5.31%1--
$35.00Sep 18$0.810.328.0%2.50%10.52%28123
$35.00Sep 25$0.720.348.0%2.22%10.25%525
$36.00Sep 18$0.590.2811.1%1.82%12.93%116
$33.00Sep 11$0.920.471.9%2.84%4.69%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 1,776
Total Puts 359
Put/Call Ratio 0.20
Net Difference 1,417

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 20,262
Total Puts 5,625
Average Put/Call Ratio 0.33
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