Tour v526
KGC
KINROSS GOLD CORP
$32.58 +3.66%
(8/21 10:05) ◀
|
Friday, August 21, 2026 (10:10am)
January 2026
|
▶ (8/21 10:15)
◀ 8/21 10:10 ▶

Option Volume

Detail
ℹ
Current (08/21 10:10am) 3,241
Calls: 2,433 (75%)
Puts: 808 (25%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 29,162
Calls: 22,992 (79%)
Puts: 6,170 (21%)
Prior 7-Day Average 4,166
Calls: 3,284 (79%)
Puts: 881 (21%)
Current vs Prior 7-Day Avg -22.20%
Calls: -25.93%
Puts: -8.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 10:10am) $830.2K
Calls: $764.8K (92%)
Puts: $65.4K (8%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $7.38M
Calls: $5.95M (81%)
Puts: $1.43M (19%)
Prior 7-Day Average $1.05M
Calls: $850.1K (81%)
Puts: $204.6K (19%)
Current vs Prior 7-Day Avg -21.29%
Calls: -10.03%
Puts: -68.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 10:10am) 0.33
Prior 1.00
Current vs Prior -66.79%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg +13.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 10:10am) 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 3.35% | 7.73%3.35% | 13.26%
Prior 9.59% | 8.74%11.92% | 17.23%
Current vs Prior -65.11% | -11.50%-71.94% | -23.02%
Prior 7-Day Avg 7.37% | 8.86%12.03% | 17.40%
Current vs 7-Day Avg -54.60% | -12.67%-72.18% | -23.81%
Prior 7-Day Eod 9.59% | 8.74%5.60% | 12.92%
Current vs 7-Day Eod -65.11% | -11.50%-40.25% | +2.65%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.66% | 23.45%
Calls: 26.67% | 31.37%
Puts: 32.65% | 15.53%
Prior 69.55% | 14.79%
Calls: 35.06% | 17.20%
Puts: 104.03% | 12.39%
Current vs Prior -57.35% | +58.55%
Prior 7-Day Avg 33.90% | 17.31%
Calls: 20.05% | 15.34%
Puts: 47.75% | 19.29%
Current vs 7-Day Avg -12.51% | +35.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($764.8K) vs puts ($65.4K). Extreme bullish P/C ratio of 0.33 - heavy call buying (2,433 calls vs 808 puts). P/C ratio dropping 67% - 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
10:10BULLISHBULLISHBULLISH
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 6.4%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Sep 184.905.05$4.973.0%190.881.2K
$27.00Sep 185.755.95$5.853.4%30.93605
$29.00Aug 213.503.65$3.584.2%720.85930
$28.00Aug 214.504.70$4.604.3%100.93859
$30.00Sep 183.303.50$3.405.9%150.741.3K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 283.453.75$3.608.3%360.80--

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 211.471.66$1.5712.1%1480.99756
$28.00Aug 283.805.00$4.4027.3%--0.9450
$28.00Aug 214.504.70$4.604.3%100.93859
$26.50Aug 285.156.45$5.8022.4%--0.9318
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.410.57$0.4932.7%1071.00112
$34.00Aug 211.292.70$2.0070.5%--1.0041
$35.00Aug 282.203.40$2.8042.9%--0.8246
$36.00Aug 283.453.75$3.608.3%360.80--
$34.00Aug 281.243.60$2.4297.5%--0.6725

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 1.6K, top 214)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.000.11$0.06183.3%2140.232.2K
$31.00Aug 211.471.66$1.5712.1%1480.99756
$29.00Aug 213.503.65$3.584.2%720.85930
$30.00Aug 212.442.69$2.579.7%690.851.8K
$32.00Sep 252.242.67$2.4617.5%610.572
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 210.000.07$0.04175.0%1870.121.1K
$30.00Aug 210.000.49$0.25196.0%1570.161.5K
$31.00Aug 280.250.35$0.3033.3%1100.24113
$33.00Aug 210.410.57$0.4932.7%1071.00112
$36.00Aug 283.453.75$3.608.3%360.80--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 467.6%, max 852.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Oct 2470.4%52.2%801.5%73948
$30.00Aug 21Sep 25335.5%50.4%566.1%701.8K
$31.50Aug 28Oct 259.8%51.9%15.3%1755
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Sep 18470.4%49.4%852.2%--1.5K
$30.00Aug 21Sep 18335.5%50.3%566.5%1581.7K
$35.00Aug 28Sep 1855.6%53.5%3.7%647

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 4.56, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$31.00Sep 11$0.18$0.82$0.1878%4.56$30.18
$33.00$34.50Aug 28$0.19$1.31$0.1943%6.89$33.19
$28.00$28.50Aug 28$0.20$0.30$0.2094%1.50$28.20
$30.00$31.00Sep 4$0.54$0.46$0.5483%0.85$30.54
$33.00$34.00Sep 11$0.20$0.80$0.2045%4.00$33.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$34.00Aug 28$0.38$0.62$0.3882%1.63$34.62
$32.00$30.00Sep 11$0.50$1.50$0.5046%3.00$31.50
$33.00$32.00Aug 21$0.45$0.55$0.45100%1.22$32.55
$31.00$30.00Aug 28$0.12$0.88$0.1224%7.33$30.88
$29.00$28.00Sep 18$0.17$0.83$0.1719%4.88$28.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 0.38, avg 0.56)

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 11$0.33$0.33$0.6763%0.49$34.33
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.00$27.00Oct 2$1.11$1.11$2.8964%0.38$29.89
$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
$27.00$26.50Aug 21$0.24$0.24$0.2690%0.92$26.76
$28.50$28.00Aug 21$0.26$0.26$0.2485%1.08$28.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.89, cheapest $1.30)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Aug 28Oct 2$1.3059.8%51.9%
$32.50Aug 28Sep 4$0.4858.4%63.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 1.69% of stock, avg 8.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$33.00Aug 21$0.06$0.49$0.55$32.45$33.551.69%
$32.00Aug 21$0.60$0.04$0.64$31.36$32.641.96%
$31.00Aug 21$1.57$0.01$1.58$29.42$32.584.85%
$34.00Aug 21$0.01$2.00$2.01$31.99$36.016.17%
$31.00Aug 28$1.81$0.30$2.11$28.89$33.116.48%
$32.00Aug 28$1.31$0.81$2.12$29.88$34.126.51%
$30.00Aug 21$2.57$0.25$2.82$27.18$32.828.66%
$32.00Sep 4$1.74$1.14$2.88$29.12$34.888.84%
$32.00Sep 11$1.73$1.16$2.89$29.11$34.898.87%
$30.00Aug 28$2.77$0.18$2.95$27.05$32.959.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 75 found (cheapest 0.31% of stock, avg 4.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$32.00Aug 21$0.06$0.04$0.10$31.90$33.10
$33.00$30.00Aug 21$0.06$0.25$0.31$29.69$33.31
$33.00$27.00Aug 21$0.06$0.25$0.31$26.69$33.31
$35.00$30.00Aug 28$0.22$0.18$0.40$29.60$35.40
$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$31.00Aug 28$0.22$0.30$0.52$30.48$35.52
$35.00$27.50Aug 28$0.22$0.31$0.53$26.97$35.53
$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 $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2934/35Aug 28$0.73$0.2752%2.70$28.27$35.23
29/3036/37Sep 18$0.65$0.3545%1.86$29.35$36.65
27/2836/37Sep 18$0.49$0.5158%0.96$27.51$36.49
28/2936/37Sep 18$0.52$0.4853%1.08$28.48$36.52
30/3134/35Aug 28$0.50$0.5047%1.00$30.50$35.00
29/3035/36Sep 18$0.42$0.5841%0.72$29.58$35.42
27/2835/36Sep 18$0.26$0.7454%0.35$27.74$35.26
28/2935/36Sep 18$0.29$0.7148%0.41$28.71$35.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 1.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$33.00$34.00Aug 21$0.49$0.5186%1.04
$31.00$32.00$33.00Aug 21$0.43$0.5776%1.33
$30.00$31.00$32.00Sep 18$0.05$0.9517%19.00
$32.00$32.50$33.00Aug 28$0.06$0.4416%7.33
$27.00$28.00$29.00Sep 18$0.09$0.9111%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$32.00$33.00Aug 21$0.42$0.5898%1.38
$29.00$30.00$31.00Sep 18$0.11$0.8916%8.09
$28.00$29.00$30.00Sep 18$0.13$0.8713%6.69
$27.50$28.00$28.50Aug 21$0.16$0.3413%2.12
$30.00$31.00$32.00Aug 28$0.39$0.6128%1.56

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, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$31.001:2Aug 21-$0.57$0.43
$32.00$34.001:2Sep 25-$0.64$1.36
$33.00$34.501:2Aug 28-$0.41$1.09
$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
$31.00$30.001:2Aug 28-$0.06$0.94
$28.00$27.001:2Sep 18-$0.06$0.94
$30.00$29.001:2Sep 18-$0.21$0.79
$27.00$26.501:2Aug 28-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 4.11%, avg 2.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Sep 25$1.340.424.4%4.11%8.47%517
$33.00Oct 2$1.700.491.3%5.22%6.51%--26
$36.00Sep 25$0.760.3010.5%2.33%12.83%6--
$35.00Sep 18$0.910.337.4%2.79%10.22%32123
$34.00Sep 18$1.110.404.4%3.41%7.77%953
$33.00Sep 18$1.420.481.3%4.36%5.65%8347
$35.00Sep 25$0.720.357.4%2.21%9.64%525
$36.00Sep 18$0.590.2810.5%1.81%12.31%116
$34.00Sep 11$0.810.374.4%2.49%6.84%2--
$34.00Sep 4$0.700.344.4%2.15%6.51%813

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 2,433
Total Puts 808
Put/Call Ratio 0.33
Net Difference 1,625

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 22,992
Total Puts 6,170
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