Tour v526
KGC
KINROSS GOLD CORP
$32.60 +3.72%
(8/21 10:00) ◀
|
Friday, August 21, 2026 (10:05am)
January 2026
|
▶ (8/21 10:10)
◀ 8/21 10:05 ▶

Option Volume

Detail
ℹ
Current (08/21 10:05am) 2,550
Calls: 1,974 (77%)
Puts: 576 (23%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 28,217
Calls: 22,288 (79%)
Puts: 5,929 (21%)
Prior 7-Day Average 4,031
Calls: 3,184 (79%)
Puts: 847 (21%)
Current vs Prior 7-Day Avg -36.74%
Calls: -38.00%
Puts: -32.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 10:05am) $676.5K
Calls: $621.0K (92%)
Puts: $55.5K (8%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $7.23M
Calls: $5.81M (80%)
Puts: $1.42M (20%)
Prior 7-Day Average $1.03M
Calls: $829.7K (80%)
Puts: $202.6K (20%)
Current vs Prior 7-Day Avg -34.47%
Calls: -25.15%
Puts: -72.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 10:05am) 0.29
Prior 1.00
Current vs Prior -70.82%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg +1.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 10:05am) 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 3.04% | 7.67%3.04% | 13.19%
Prior 9.59% | 8.74%11.92% | 17.23%
Current vs Prior -68.33% | -12.26%-74.53% | -23.43%
Prior 7-Day Avg 7.37% | 8.86%12.03% | 17.40%
Current vs 7-Day Avg -58.79% | -13.42%-74.75% | -24.21%
Prior 7-Day Eod 9.59% | 8.74%5.60% | 12.92%
Current vs 7-Day Eod -68.33% | -12.26%-45.77% | +2.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 56.51% | 25.27%
Calls: 64.00% | 35.00%
Puts: 49.02% | 15.53%
Prior 69.55% | 14.79%
Calls: 35.06% | 17.20%
Puts: 104.03% | 12.39%
Current vs Prior -18.75% | +70.86%
Prior 7-Day Avg 33.90% | 17.31%
Calls: 20.05% | 15.34%
Puts: 47.75% | 19.29%
Current vs 7-Day Avg +66.70% | +45.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($621.0K) vs puts ($55.5K). Extreme bullish P/C ratio of 0.29 - heavy call buying (1,974 calls vs 576 puts). P/C ratio dropping 71% - 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
10:05BULLISHBULLISHBULLISH
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 10 of results (avg 7.1%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Sep 184.905.05$4.973.0%170.861.2K
$27.00Sep 185.755.95$5.853.4%30.93605
$29.00Aug 213.453.60$3.534.2%250.85930
$29.00Sep 183.954.25$4.107.3%30.80860
$30.00Sep 183.253.50$3.387.4%40.731.3K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.96, cheapest $0.96)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 180.911.00$0.969.4%320.33123
PUTS (0)
No puts meet the criteria

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
$27.50Aug 214.655.55$5.1017.6%50.996
$31.00Aug 211.471.63$1.5510.3%550.99756
$28.00Aug 283.805.00$4.4027.3%--0.9450
$30.00Aug 282.402.92$2.6619.5%10.94227
$26.50Aug 285.156.45$5.8022.4%--0.9318
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.380.63$0.5149.0%--1.00112
$34.00Aug 211.332.70$2.0267.8%--1.0041
$35.00Aug 282.203.40$2.8042.9%--0.8346
$36.00Aug 283.453.95$3.7013.5%300.80--
$34.00Aug 281.243.60$2.4297.5%--0.6825

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 1.0K, top 177)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.000.11$0.06183.3%1010.232.2K
$30.00Aug 212.442.64$2.547.9%690.851.8K
$32.00Sep 252.202.54$2.3714.3%610.562
$31.00Aug 211.471.63$1.5510.3%550.99756
$32.00Sep 181.982.32$2.1515.8%450.56191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 210.000.18$0.09200.0%1770.201.1K
$30.00Aug 210.000.49$0.25196.0%1570.161.5K
$36.00Aug 283.453.95$3.7013.5%300.80--
$27.00Sep 180.160.24$0.2040.0%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. 8 strikes (avg 365.1%, max 795.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Oct 2467.3%52.2%795.6%25948
$30.00Aug 21Sep 25333.3%50.2%563.4%701.8K
$32.00Aug 21Sep 2593.4%57.4%62.7%961.3K
$31.50Aug 28Oct 259.5%51.9%14.6%1755
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Sep 18467.3%53.0%782.0%--1.5K
$30.00Aug 21Sep 18333.3%50.7%557.8%1581.7K
$32.00Aug 21Sep 1193.4%38.8%141.1%1781.1K
$35.00Aug 28Sep 1855.3%53.5%3.3%647

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 4.00, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$28.00$28.50Aug 28$0.20$0.30$0.2094%1.50$28.20
$33.00$34.50Aug 28$0.21$1.29$0.2143%6.14$33.21
$29.50$30.00Sep 25$0.12$0.38$0.1274%3.17$29.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$34.00Aug 28$0.38$0.62$0.3883%1.63$34.62
$32.00$30.00Sep 11$0.50$1.50$0.5046%3.00$31.50
$33.00$32.00Aug 21$0.42$0.58$0.42100%1.38$32.58
$30.00$29.00Sep 18$0.22$0.78$0.2227%3.55$29.78
$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. 25 found (best R:R 0.38, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$34.50$35.00Aug 28$0.38$0.38$0.1271%3.17$34.88
$36.00$37.00Sep 18$0.35$0.35$0.6572%0.54$36.35
$34.00$35.00Sep 4$0.29$0.29$0.7166%0.41$34.29
$34.00$35.00Sep 18$0.34$0.34$0.6660%0.52$34.34
$34.00$35.00Sep 25$0.36$0.36$0.6458%0.56$34.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.00$27.00Oct 2$1.10$1.10$2.9064%0.38$29.90
$31.00$26.50Sep 25$1.01$1.01$3.4964%0.29$29.99
$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. 2 found (avg debit $0.90, cheapest $1.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Aug 28Oct 2$1.3259.5%51.9%
$32.50Aug 28Sep 4$0.4758.0%62.3%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 1.75% of stock, avg 8.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.00Aug 21$0.48$0.09$0.57$31.43$32.571.75%
$33.00Aug 21$0.06$0.51$0.57$32.43$33.571.75%
$31.00Aug 21$1.55$0.01$1.56$29.44$32.564.79%
$34.00Aug 21$0.01$2.02$2.03$31.97$36.036.23%
$31.00Aug 28$1.81$0.31$2.12$28.88$33.126.50%
$32.00Aug 28$1.31$0.81$2.12$29.88$34.126.50%
$32.00Sep 4$1.60$1.14$2.74$29.26$34.748.40%
$30.00Aug 28$2.66$0.12$2.78$27.22$32.788.53%
$30.00Aug 21$2.54$0.25$2.79$27.21$32.798.56%
$32.00Sep 11$1.73$1.16$2.89$29.11$34.898.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 71 found (cheapest 0.46% of stock, avg 4.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$32.00Aug 21$0.06$0.09$0.15$31.85$33.15
$33.00$30.00Aug 21$0.06$0.25$0.31$29.69$33.31
$33.00$28.00Aug 21$0.06$0.28$0.34$27.66$33.34
$33.00$29.00Aug 21$0.06$0.34$0.40$28.60$33.40
$33.00$28.50Aug 21$0.06$0.38$0.44$28.06$33.44
$35.00$27.50Aug 28$0.22$0.31$0.53$26.97$35.53
$35.00$31.00Aug 28$0.22$0.31$0.53$30.47$35.53
$35.00$27.00Aug 28$0.22$0.32$0.54$26.46$35.54
$35.00$29.00Aug 28$0.22$0.49$0.71$28.29$35.71
$37.00$27.00Sep 18$0.49$0.20$0.69$26.31$37.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.70, avg credit $0.49)

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$0.54$0.4658%1.17$27.46$36.54
28/2936/37Sep 18$0.56$0.4452%1.27$28.44$36.56
30/3134/35Aug 28$0.57$0.4347%1.33$30.43$35.07
29/3036/37Sep 18$0.57$0.4345%1.33$29.43$36.57
27/2835/36Sep 18$0.31$0.6953%0.45$27.69$35.31
28/2935/36Sep 18$0.33$0.6747%0.49$28.67$35.33
29/3035/36Sep 18$0.34$0.6640%0.52$29.66$35.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 1.94, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$33.00$34.00Aug 21$0.37$0.6377%1.70
$31.00$32.00$33.00Sep 18$0.07$0.9317%13.29
$29.00$30.00$31.00Sep 18$0.09$0.9115%10.11
$31.00$32.00$33.00Aug 21$0.65$0.3576%0.54
$30.50$31.00$31.50Aug 28$0.14$0.3622%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$32.00$33.00Aug 21$0.34$0.6698%1.94
$29.00$30.00$31.00Sep 18$0.18$0.8215%4.56
$30.00$31.00$32.00Aug 28$0.31$0.6931%2.23
$30.00$31.00$32.00Aug 21$0.32$0.684%2.13
$34.00$35.00$36.00Aug 28$0.52$0.4812%0.92

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 $-0.16, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$35.001:2Sep 11-$0.25$1.75
$30.00$31.001:2Aug 21-$0.56$0.44
$32.00$34.001:2Sep 25-$0.73$1.27
$33.00$34.501:2Aug 28-$0.39$1.11
$36.00$37.001:2Sep 18-$0.14$0.86
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
$31.00$30.001:2Sep 18-$0.42$0.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 4.11%, avg 2.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Sep 25$1.340.424.3%4.11%8.40%517
$33.00Oct 2$1.700.491.2%5.21%6.44%--26
$36.00Sep 25$0.760.3010.4%2.33%12.76%6--
$35.00Sep 18$0.910.337.4%2.79%10.15%32123
$34.00Sep 18$1.110.404.3%3.40%7.70%953
$33.00Sep 18$1.420.481.2%4.36%5.58%8347
$35.00Sep 25$0.720.357.4%2.21%9.57%525
$36.00Sep 18$0.590.2810.4%1.81%12.24%116
$34.00Sep 4$0.700.344.3%2.15%6.44%813
$33.00Sep 11$0.920.441.2%2.82%4.05%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 1,974
Total Puts 576
Put/Call Ratio 0.29
Net Difference 1,398

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 22,288
Total Puts 5,929
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