Tour v526
KGC
KINROSS GOLD CORP
$32.91 +4.69%
(8/21 10:25) ◀
|
Friday, August 21, 2026 (10:30am)
January 2026
|
▶ (8/21 10:35)
◀ 8/21 10:30 ▶

Option Volume

Detail
ℹ
Current (08/21 10:30am) 3,948
Calls: 3,072 (78%)
Puts: 876 (22%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 32,766
Calls: 25,485 (78%)
Puts: 7,281 (22%)
Prior 7-Day Average 4,680
Calls: 3,640 (78%)
Puts: 1,040 (22%)
Current vs Prior 7-Day Avg -15.66%
Calls: -15.62%
Puts: -15.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 10:30am) $1.11M
Calls: $1.04M (94%)
Puts: $67.7K (6%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $8.30M
Calls: $6.83M (82%)
Puts: $1.48M (18%)
Prior 7-Day Average $1.19M
Calls: $975.5K (82%)
Puts: $210.9K (18%)
Current vs Prior 7-Day Avg -6.61%
Calls: +6.64%
Puts: -67.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 10:30am) 0.29
Prior 1.00
Current vs Prior -71.48%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg -10.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 10:30am) 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 3.83% | 6.90%3.83% | 13.37%
Prior 9.59% | 8.74%11.92% | 17.23%
Current vs Prior -60.07% | -21.08%-67.89% | -22.38%
Prior 7-Day Avg 7.37% | 8.86%12.03% | 17.40%
Current vs 7-Day Avg -48.05% | -22.12%-68.17% | -23.18%
Prior 7-Day Eod 9.59% | 8.74%5.60% | 12.92%
Current vs 7-Day Eod -60.07% | -21.08%-31.63% | +3.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 62.48% | 20.86%
Calls: 14.61% | 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 -10.17% | +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 +84.31% | +20.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($1.04M) vs puts ($67.7K). Extreme bullish P/C ratio of 0.29 - heavy call buying (3,072 calls vs 876 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
10:30BULLISHBULLISHBULLISH
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 10 of results (avg 5.6%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Sep 185.205.30$5.251.9%240.901.2K
$27.00Sep 186.106.25$6.182.4%40.96605
$29.00Sep 184.354.50$4.433.4%40.84860
$27.00Aug 215.856.15$6.005.0%30.87386
$30.00Sep 183.553.75$3.655.5%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. 2 found (avg $0.91, cheapest $0.89)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 210.820.95$0.8914.6%680.941.3K
$34.00Sep 40.840.99$0.9216.3%80.3913
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Aug 283.604.80$4.2028.6%21.0030
$30.00Aug 282.653.20$2.9318.8%551.00227
$28.00Aug 283.805.05$4.4328.2%--0.9950
$27.50Aug 214.655.55$5.1017.6%50.996
$31.00Aug 211.502.04$1.7730.5%1590.99756
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 211.022.70$1.8690.3%--1.0041
$35.00Aug 282.203.40$2.8042.9%--0.8046
$36.00Aug 283.153.65$3.4014.7%360.79--
$34.00Aug 281.243.60$2.4297.5%--0.7125
$35.00Sep 183.003.60$3.3018.2%60.651

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 1.9K, top 220)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.000.22$0.11200.0%2200.512.2K
$30.00Aug 212.363.00$2.6823.9%1830.861.8K
$31.00Aug 211.502.04$1.7730.5%1590.99756
$29.00Aug 213.504.00$3.7513.3%720.86930
$32.00Aug 210.820.95$0.8914.6%680.941.3K
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%1110.21113
$33.00Aug 210.210.53$0.3786.5%1080.62112
$36.00Aug 283.153.65$3.4014.7%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 18.8%, max 30.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.50Aug 28Oct 262.9%48.3%30.0%1755
$29.50Sep 4Sep 2566.4%54.1%22.6%2508
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Aug 28Sep 1856.2%54.1%3.8%647

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 1.63, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.50$31.00Aug 28$0.11$0.39$0.1195%3.55$30.61
$28.00$29.00Oct 2$0.53$0.47$0.5388%0.89$28.53
$32.00$33.00Sep 11$0.25$0.75$0.2560%3.00$32.25
$28.00$28.50Aug 28$0.23$0.27$0.2399%1.17$28.23
$27.50$28.00Aug 21$0.27$0.23$0.2799%0.85$27.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$34.00Aug 28$0.38$0.62$0.3880%1.63$34.62
$36.00$35.00Aug 28$0.60$0.40$0.6079%0.67$35.40
$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
$33.00$32.00Sep 4$0.39$0.61$0.3950%1.56$32.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 0.36, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$34.00$35.00Sep 25$0.46$0.46$0.5457%0.85$34.46
$36.00$37.00Sep 18$0.28$0.28$0.7272%0.39$36.28
$34.50$35.00Aug 28$0.13$0.13$0.3775%0.35$34.63
$33.00$34.00Aug 21$0.10$0.10$0.9050%0.11$33.10
$33.50$34.00Sep 4$0.21$0.21$0.2955%0.72$33.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.00$27.00Oct 2$1.05$1.05$2.9562%0.36$29.95
$29.00$28.00Aug 28$0.35$0.35$0.6582%0.54$28.65
$31.00$30.00Sep 18$0.50$0.50$0.5066%1.00$30.50
$28.50$28.00Aug 21$0.26$0.26$0.2486%1.08$28.24
$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. 4 found (avg debit $0.88, cheapest $1.17)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Aug 28Oct 2$1.1762.9%48.3%
$32.50Aug 28Sep 4$0.5755.9%71.4%
$33.00Aug 21Aug 28$0.6832.5%53.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Aug 21Sep 4$1.0932.5%54.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 1.46% of stock, avg 9.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$33.00Aug 21$0.11$0.37$0.48$32.52$33.481.46%
$32.00Aug 21$0.89$0.02$0.91$31.09$32.912.77%
$31.00Aug 21$1.77$0.01$1.78$29.22$32.785.41%
$34.00Aug 21$0.01$1.86$1.87$32.13$35.875.68%
$32.00Aug 28$1.46$0.65$2.11$29.89$34.116.41%
$31.00Aug 28$2.11$0.25$2.36$28.64$33.367.17%
$33.00Sep 4$1.34$1.46$2.80$30.20$35.808.51%
$32.00Sep 11$1.73$1.16$2.89$29.11$34.898.78%
$30.00Aug 21$2.68$0.25$2.93$27.07$32.938.90%
$32.00Sep 4$1.86$1.07$2.93$29.07$34.938.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 83 found (cheapest 1.25% of stock, avg 5.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$30.00Aug 28$0.26$0.15$0.41$29.59$35.41
$35.00$31.00Aug 28$0.26$0.25$0.51$30.49$35.51
$35.00$27.50Aug 28$0.26$0.31$0.57$26.93$35.57
$34.50$30.00Aug 28$0.39$0.15$0.54$29.46$35.04
$34.50$31.00Aug 28$0.39$0.25$0.64$30.36$35.14
$35.00$29.00Aug 28$0.26$0.49$0.75$28.25$35.75
$37.00$27.00Sep 18$0.50$0.18$0.68$26.32$37.68
$34.50$27.50Aug 28$0.39$0.31$0.70$26.80$35.20
$37.00$28.00Sep 18$0.50$0.34$0.84$27.16$37.84
$34.50$29.00Aug 28$0.39$0.49$0.88$28.12$35.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 3.55, avg credit $0.49)

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$0.27$0.2364%1.17$26.73$34.77
28/2934/35Aug 28$0.48$0.5256%0.92$28.52$34.98
27/2836/37Sep 18$0.44$0.5659%0.79$27.56$36.44
28/2936/37Sep 18$0.45$0.5554%0.82$28.55$36.45
27/2835/36Sep 18$0.43$0.5753%0.75$27.57$35.43
29/3036/37Sep 18$0.47$0.5348%0.89$29.53$36.47
30/3136/37Sep 25$0.59$0.4134%1.44$30.41$36.59
28/2935/36Sep 18$0.44$0.5647%0.79$28.56$35.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 9.00, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$33.00$34.00$35.00Aug 21$0.10$0.9049%9.00
$31.00$32.00$33.00Aug 21$0.10$0.9048%9.00
$32.00$33.00$34.00Aug 21$0.68$0.3291%0.47
$33.00$34.00$35.00Sep 11$0.06$0.9418%15.67
$34.00$35.00$36.00Sep 18$0.08$0.9214%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$32.00$33.00Aug 21$0.34$0.6660%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
$34.00$35.00$36.00Aug 28$0.22$0.788%3.55
$30.00$31.00$32.00Aug 21$0.25$0.758%3.00

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-$0.68$1.32
$28.50$30.001:2Sep 11-$1.14$0.36
$30.00$31.001:2Aug 21-$0.86$0.14
$36.00$37.001:2Sep 18-$0.22$0.78
$34.50$35.001:2Aug 28-$0.13$0.37
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
$32.00$31.001:2Aug 21$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 4.07%, avg 2.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Sep 25$1.340.433.3%4.07%7.38%517
$34.00Sep 18$1.300.423.3%3.95%7.26%1253
$33.00Oct 2$1.700.480.3%5.17%5.44%--26
$36.00Sep 25$0.760.319.4%2.31%11.70%6--
$37.00Sep 25$0.640.2612.4%1.94%14.37%24
$33.00Sep 18$1.600.500.3%4.86%5.14%9347
$35.00Sep 18$0.870.346.3%2.64%8.99%59123
$35.00Sep 25$0.720.366.3%2.19%8.54%525
$36.00Sep 18$0.590.289.4%1.79%11.18%116
$33.00Sep 11$1.360.500.3%4.13%4.41%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 3,072
Total Puts 876
Put/Call Ratio 0.29
Net Difference 2,196

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 25,485
Total Puts 7,281
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