Tour v526
KGC
KINROSS GOLD CORP
$32.83 +4.45%
(8/21 10:20) ◀
|
Friday, August 21, 2026 (10:25am)
January 2026
|
▶ (8/21 10:30)
◀ 8/21 10:25 ▶

Option Volume

Detail
ℹ
Current (08/21 10:25am) 3,787
Calls: 2,917 (77%)
Puts: 870 (23%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 32,220
Calls: 25,001 (78%)
Puts: 7,219 (22%)
Prior 7-Day Average 4,602
Calls: 3,571 (78%)
Puts: 1,031 (22%)
Current vs Prior 7-Day Avg -17.73%
Calls: -18.33%
Puts: -15.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 10:25am) $1.04M
Calls: $972.4K (94%)
Puts: $65.6K (6%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $8.10M
Calls: $6.62M (82%)
Puts: $1.48M (18%)
Prior 7-Day Average $1.16M
Calls: $945.8K (82%)
Puts: $210.8K (18%)
Current vs Prior 7-Day Avg -10.26%
Calls: +2.81%
Puts: -68.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 10:25am) 0.30
Prior 1.00
Current vs Prior -70.17%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg -7.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 10:25am) 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 3.26% | 6.91%3.26% | 13.62%
Prior 9.59% | 8.74%11.92% | 17.23%
Current vs Prior -66.01% | -20.89%-72.66% | -20.96%
Prior 7-Day Avg 7.37% | 8.86%12.03% | 17.40%
Current vs 7-Day Avg -55.78% | -21.93%-72.90% | -21.77%
Prior 7-Day Eod 9.59% | 8.74%5.60% | 12.92%
Current vs 7-Day Eod -66.01% | -20.89%-41.80% | +5.40%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 82.50% | 20.86%
Calls: 54.67% | 32.38%
Puts: 110.34% | 9.34%
Prior 69.55% | 14.79%
Calls: 35.06% | 17.20%
Puts: 104.03% | 12.39%
Current vs Prior +18.62% | +41.04%
Prior 7-Day Avg 33.90% | 17.31%
Calls: 20.05% | 15.34%
Puts: 47.75% | 19.29%
Current vs 7-Day Avg +143.36% | +20.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($972.4K) vs puts ($65.6K). Extreme bullish P/C ratio of 0.30 - heavy call buying (2,917 calls vs 870 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
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
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 9 of results (avg 6.1%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Sep 186.006.15$6.082.5%40.97605
$28.00Sep 185.055.25$5.153.9%210.911.2K
$29.00Sep 184.254.45$4.354.6%40.84860
$29.00Oct 24.554.80$4.685.3%10.8018
$30.00Sep 183.453.65$3.555.6%160.771.3K
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 $0.28, cheapest $0.28)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 280.250.30$0.2817.9%100.206
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
$28.50Aug 283.604.80$4.2028.6%21.0030
$27.50Aug 214.655.55$5.1017.6%50.996
$31.00Aug 211.481.87$1.6823.2%1590.99756
$27.00Sep 186.006.15$6.082.5%40.97605
$28.00Aug 283.805.00$4.4027.3%--0.9750
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 211.022.70$1.8690.3%--1.0041
$33.00Aug 210.210.53$0.3786.5%1080.92112
$35.00Aug 282.203.40$2.8042.9%--0.8046
$36.00Aug 283.253.75$3.5014.3%360.79--
$34.00Aug 281.243.60$2.4297.5%--0.7425

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 1.8K, top 215)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.000.12$0.06200.0%2150.362.2K
$30.00Aug 212.363.00$2.6823.9%1830.851.8K
$31.00Aug 211.481.87$1.6823.2%1590.99756
$29.00Aug 213.503.90$3.7010.8%720.85930
$32.00Aug 210.490.90$0.7058.6%630.931.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 210.000.04$0.02200.0%1970.071.1K
$30.00Aug 210.000.49$0.25196.0%1570.151.5K
$31.00Aug 280.200.30$0.2540.0%1100.21113
$33.00Aug 210.210.53$0.3786.5%1080.92112
$36.00Aug 283.253.75$3.5014.3%360.79--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 15.6%, max 29.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.50Aug 28Oct 262.7%48.3%29.8%1755
$29.50Sep 4Sep 2560.9%53.3%14.2%2508
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Aug 28Sep 1857.5%56.0%2.7%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 1.63, avg 2.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.50$31.00Aug 28$0.11$0.39$0.1191%3.55$30.61
$28.00$28.50Aug 28$0.20$0.30$0.2097%1.50$28.20
$32.00$33.00Sep 11$0.28$0.72$0.2860%2.57$32.28
$27.50$28.00Sep 4$0.25$0.25$0.2591%1.00$27.75
$28.00$29.00Oct 2$0.65$0.35$0.6587%0.54$28.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$34.00Aug 28$0.38$0.62$0.3880%1.63$34.62
$28.50$26.50Sep 25$0.17$1.83$0.1718%10.76$28.33
$32.00$30.00Sep 11$0.50$1.50$0.5040%3.00$31.50
$31.00$30.00Aug 28$0.10$0.90$0.1021%9.00$30.90
$33.00$32.00Aug 21$0.35$0.65$0.3592%1.86$32.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.37, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$36.00$37.00Sep 18$0.28$0.28$0.7273%0.39$36.28
$33.50$34.00Sep 4$0.23$0.23$0.2758%0.85$33.73
$34.00$35.00Sep 4$0.32$0.32$0.6864%0.47$34.32
$34.50$35.00Aug 28$0.11$0.11$0.3975%0.28$34.61
$34.00$35.00Sep 11$0.33$0.33$0.6760%0.49$34.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.00$27.00Oct 2$1.07$1.07$2.9362%0.37$29.93
$29.00$28.00Aug 28$0.35$0.35$0.6582%0.54$28.65
$28.50$28.00Aug 21$0.26$0.26$0.2486%1.08$28.24
$31.00$30.00Sep 18$0.50$0.50$0.5065%1.00$30.50
$30.00$28.50Sep 25$0.45$0.45$1.0572%0.43$29.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.81, cheapest $1.17)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Aug 28Oct 2$1.1762.7%48.3%
$32.50Aug 28Sep 4$0.5355.7%64.0%
$33.00Aug 21Aug 28$0.7328.8%53.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 1.31% of stock, avg 9.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$33.00Aug 21$0.06$0.37$0.43$32.57$33.431.31%
$32.00Aug 21$0.70$0.02$0.72$31.28$32.722.19%
$31.00Aug 21$1.68$0.01$1.69$29.31$32.695.15%
$34.00Aug 21$0.01$1.86$1.87$32.13$35.875.70%
$32.00Aug 28$1.43$0.65$2.08$29.92$34.086.34%
$31.00Aug 28$2.11$0.25$2.36$28.64$33.367.19%
$32.00Sep 4$1.82$1.07$2.89$29.11$34.898.80%
$32.00Sep 11$1.73$1.16$2.89$29.11$34.898.80%
$30.00Aug 21$2.68$0.25$2.93$27.07$32.938.92%
$30.00Aug 28$2.83$0.15$2.98$27.02$32.989.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 89 found (cheapest 0.24% of stock, avg 4.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$32.00Aug 21$0.06$0.02$0.08$31.92$33.08
$33.00$30.00Aug 21$0.06$0.25$0.31$29.69$33.31
$35.00$30.00Aug 28$0.28$0.15$0.43$29.57$35.43
$33.00$29.00Aug 21$0.06$0.34$0.40$28.60$33.40
$35.00$31.00Aug 28$0.28$0.25$0.53$30.47$35.53
$33.00$28.50Aug 21$0.06$0.38$0.44$28.06$33.44
$34.50$30.00Aug 28$0.39$0.15$0.54$29.46$35.04
$35.00$27.50Aug 28$0.28$0.31$0.59$26.91$35.59
$33.00$27.00Aug 21$0.06$0.45$0.51$26.49$33.51
$34.50$31.00Aug 28$0.39$0.25$0.64$30.36$35.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 3.55, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
30/3136/37Sep 18$0.78$0.2238%3.55$30.22$36.78
30/3135/36Sep 18$0.77$0.2332%3.35$30.23$35.77
26/2734/35Aug 28$0.25$0.2564%1.00$26.75$34.75
28/2934/35Aug 28$0.46$0.5456%0.85$28.54$34.96
27/2836/37Sep 18$0.42$0.5859%0.72$27.58$36.42
28/2936/37Sep 18$0.45$0.5554%0.82$28.55$36.45
29/3036/37Sep 18$0.47$0.5348%0.89$29.53$36.47
27/2835/36Sep 18$0.41$0.5953%0.69$27.59$35.41
28/2935/36Sep 18$0.44$0.5648%0.79$28.56$35.44
29/3035/36Sep 18$0.46$0.5441%0.85$29.54$35.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 1.94, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$33.00$34.00Aug 21$0.59$0.4191%0.69
$31.00$32.00$33.00Aug 21$0.34$0.6662%1.94
$34.00$35.00$36.00Sep 18$0.07$0.9314%13.29
$29.00$30.00$31.00Sep 18$0.10$0.9018%9.00
$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$0.34$0.6691%1.94
$27.50$28.00$28.50Aug 21$0.16$0.3413%2.12
$30.00$31.00$32.00Aug 28$0.30$0.7026%2.33
$30.00$31.00$32.00Aug 21$0.25$0.758%3.00
$29.00$30.00$31.00Sep 18$0.31$0.6916%2.23

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, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$34.001:2Sep 25-$0.59$1.41
$30.00$31.001:2Aug 21-$0.68$0.32
$34.00$35.001:2Sep 4-$0.24$0.76
$28.50$30.001:2Sep 11-$1.18$0.32
$36.00$37.001:2Sep 18-$0.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$30.001:2Sep 11-$0.16$1.84
$30.00$28.501:2Sep 25-$0.10$1.40
$31.00$30.001:2Sep 18-$0.20$0.80
$28.50$26.501:2Sep 25-$0.21$1.79
$28.00$27.001:2Sep 18-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 4.08%, avg 2.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Sep 25$1.340.423.6%4.08%7.65%517
$33.00Oct 2$1.700.480.5%5.18%5.70%--26
$34.00Sep 18$1.300.413.6%3.96%7.52%1253
$37.00Sep 25$0.640.2512.7%1.95%14.65%24
$36.00Sep 25$0.760.299.7%2.31%11.97%6--
$35.00Sep 18$0.870.346.6%2.65%9.26%59123
$33.00Sep 18$1.420.480.5%4.33%4.84%8347
$35.00Sep 25$0.720.356.6%2.19%8.80%525
$36.00Sep 18$0.590.279.7%1.80%11.45%116
$33.00Sep 11$1.300.490.5%3.96%4.48%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 2,917
Total Puts 870
Put/Call Ratio 0.30
Net Difference 2,047

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 25,001
Total Puts 7,219
Average Put/Call Ratio 0.32
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