Tour v526
KGC
KINROSS GOLD CORP
$32.40 +3.09%
(8/21 09:55) ◀
|
Friday, August 21, 2026 (10:00am)
January 2026
|
▶ (8/21 10:05)
◀ 8/21 10:00 ▶

Option Volume

Detail
ℹ
Current (08/21 10:00am) 2,418
Calls: 1,866 (77%)
Puts: 552 (23%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 27,051
Calls: 21,357 (79%)
Puts: 5,694 (21%)
Prior 7-Day Average 3,864
Calls: 3,051 (79%)
Puts: 813 (21%)
Current vs Prior 7-Day Avg -37.43%
Calls: -38.84%
Puts: -32.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 10:00am) $628.5K
Calls: $573.6K (91%)
Puts: $54.9K (9%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $6.98M
Calls: $5.58M (80%)
Puts: $1.40M (20%)
Prior 7-Day Average $997.6K
Calls: $797.8K (80%)
Puts: $199.8K (20%)
Current vs Prior 7-Day Avg -36.99%
Calls: -28.10%
Puts: -72.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 10:00am) 0.30
Prior 1.00
Current vs Prior -70.42%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg +0.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 10:00am) 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 3.30% | 7.04%3.30% | 13.21%
Prior 9.59% | 8.74%11.92% | 17.23%
Current vs Prior -65.56% | -19.48%-72.30% | -23.31%
Prior 7-Day Avg 7.37% | 8.86%12.03% | 17.40%
Current vs 7-Day Avg -55.19% | -20.55%-72.54% | -24.10%
Prior 7-Day Eod 9.59% | 8.74%5.60% | 12.92%
Current vs 7-Day Eod -65.56% | -19.48%-41.02% | +2.26%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 61.77% | 57.30%
Calls: 80.00% | 56.41%
Puts: 43.55% | 58.18%
Prior 69.55% | 14.79%
Calls: 35.06% | 17.20%
Puts: 104.03% | 12.39%
Current vs Prior -11.19% | +287.42%
Prior 7-Day Avg 33.90% | 17.31%
Calls: 20.05% | 15.34%
Puts: 47.75% | 19.29%
Current vs 7-Day Avg +82.21% | +230.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($573.6K) vs puts ($54.9K). Extreme bullish P/C ratio of 0.30 - heavy call buying (1,866 calls vs 552 puts). P/C ratio dropping 70% - 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
10:00BULLISHBULLISHBULLISH
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 7 of results (avg 6.4%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Sep 184.754.90$4.833.1%140.861.2K
$27.00Sep 185.605.80$5.703.5%30.91605
$26.00Sep 186.556.90$6.735.2%70.89318
$29.00Aug 213.253.55$3.408.8%200.82930
$28.00Aug 214.254.65$4.459.0%70.88859
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 183.353.60$3.487.2%60.681
$36.00Aug 283.653.95$3.807.9%300.80--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.89, cheapest $0.89)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 180.830.95$0.8913.5%310.32123
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 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Aug 284.507.10$5.8044.8%--1.00246
$26.00Aug 215.556.70$6.1318.8%--0.99279
$27.50Aug 214.655.55$5.1017.6%50.996
$31.00Aug 211.271.64$1.4625.3%520.98756
$30.00Aug 282.402.92$2.6619.5%10.94227
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.480.75$0.6243.5%--1.00112
$34.00Aug 211.332.70$2.0267.8%--1.0041
$35.00Aug 282.203.40$2.8042.9%--0.8346
$36.00Aug 283.653.95$3.807.9%300.80--
$34.00Aug 281.243.60$2.4297.5%--0.6825

Most actively traded options today. High liquidity = easy entry/exit. 64 active (total vol 949, top 157)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.000.10$0.05200.0%1010.182.2K
$32.00Sep 252.192.54$2.3714.8%610.552
$31.00Aug 211.271.64$1.4625.3%520.98756
$30.00Aug 212.172.49$2.3313.7%490.841.8K
$32.00Aug 210.250.65$0.4588.9%350.781.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.000.49$0.25196.0%1570.161.5K
$32.00Aug 210.000.12$0.06200.0%1540.231.1K
$36.00Aug 283.653.95$3.807.9%300.80--
$27.00Sep 180.150.26$0.2152.4%170.09119
$31.00Aug 210.000.01$0.01100.0%120.02298

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 336.8%, max 885.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Oct 2514.2%52.2%885.4%20948
$30.00Aug 21Sep 25319.3%48.0%564.7%501.8K
$32.00Aug 21Sep 2579.8%54.5%46.4%961.3K
$33.00Aug 21Oct 259.7%53.6%11.2%1012.2K
$31.50Aug 28Oct 256.5%51.9%9.0%1755
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Sep 18514.6%53.4%862.9%--1.5K
$30.00Aug 21Sep 18319.3%48.3%561.0%1571.7K
$32.00Aug 21Sep 1179.8%44.9%77.9%1551.1K
$35.00Aug 28Sep 1857.4%51.0%12.5%647

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 2.57, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$27.00Aug 21$0.28$0.72$0.2899%2.57$26.28
$30.00$31.00Sep 11$0.24$0.76$0.2475%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$0.2094%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$0.56$0.44$0.56100%0.79$32.44
$32.00$30.00Sep 11$0.50$1.50$0.5042%3.00$31.50
$30.00$29.00Sep 18$0.25$0.75$0.2526%3.00$29.75
$29.00$28.00Sep 18$0.21$0.79$0.2120%3.76$28.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.38, avg 0.60)

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$0.41$0.41$0.5960%0.69$34.41
$32.50$33.00Sep 4$0.28$0.28$0.2251%1.27$32.78
$35.00$36.00Sep 25$0.32$0.32$0.6866%0.47$35.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$31.00$26.50Sep 25$1.01$1.01$3.4963%0.29$29.99

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.95, cheapest $1.37)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Aug 28Oct 2$1.3756.5%51.9%
$32.50Aug 28Sep 4$0.5354.3%60.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 1.57% of stock, avg 8.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.00Aug 21$0.45$0.06$0.51$31.49$32.511.57%
$33.00Aug 21$0.05$0.62$0.67$32.33$33.672.07%
$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$0.33$2.14$28.86$33.146.60%
$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$0.11$2.77$27.23$32.778.55%
$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. 86 found (cheapest 0.34% of stock, avg 4.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$32.00Aug 21$0.05$0.06$0.11$31.89$33.11
$33.00$30.00Aug 21$0.05$0.25$0.30$29.70$33.30
$33.00$28.00Aug 21$0.05$0.28$0.33$27.67$33.33
$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
$35.00$27.50Aug 28$0.22$0.31$0.53$26.97$35.53
$35.00$27.00Aug 28$0.22$0.32$0.54$26.46$35.54
$35.00$31.00Aug 28$0.22$0.33$0.55$30.45$35.55
$35.00$29.00Aug 28$0.22$0.49$0.71$28.29$35.71
$37.00$28.00Sep 18$0.49$0.39$0.88$27.12$37.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.70, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2934/35Aug 28$0.73$0.2752%2.70$28.27$35.23
27/2836/37Sep 18$0.53$0.4757%1.13$27.47$36.53
28/2936/37Sep 18$0.56$0.4451%1.27$28.44$36.56
29/3036/37Sep 18$0.60$0.4046%1.50$29.40$36.60
30/3134/35Aug 28$0.60$0.4046%1.50$30.40$35.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 0.96, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$33.00$34.00Aug 21$0.36$0.6475%1.78
$31.00$32.00$33.00Aug 21$0.61$0.3980%0.64
$30.00$31.00$32.00Sep 18$0.06$0.9418%15.67
$31.00$32.00$33.00Sep 18$0.06$0.9417%15.67
$30.50$31.00$31.50Aug 28$0.09$0.4122%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$32.00$33.00Aug 21$0.51$0.4998%0.96
$29.00$30.00$31.00Sep 18$0.12$0.8815%7.33
$30.00$31.00$32.00Aug 28$0.26$0.7433%2.85
$32.00$33.00$34.00Aug 21$0.84$0.1677%0.19
$26.00$26.50$27.00Aug 21$0.24$0.269%1.08

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.25, 33 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-$0.73$1.27
$36.00$37.001:2Sep 18-$0.14$0.86
$34.00$35.001:2Sep 4-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$30.001:2Sep 11-$0.16$1.84
$27.00$26.501:2Aug 28-$0.06$0.44
$29.00$28.001:2Sep 18-$0.18$0.82
$28.50$28.001:2Aug 21-$0.18$0.32
$30.00$29.001:2Sep 18-$0.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 4.14%, avg 2.36%)

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$1.620.530.3%5.00%5.31%1--
$35.00Sep 18$0.830.328.0%2.56%10.59%31123
$35.00Sep 25$0.720.348.0%2.22%10.25%525
$36.00Sep 18$0.590.2811.1%1.82%12.93%116
$34.00Sep 4$0.700.334.9%2.16%7.10%--13

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 1,866
Total Puts 552
Put/Call Ratio 0.30
Net Difference 1,314

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 21,357
Total Puts 5,694
Average Put/Call Ratio 0.29
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