Tour v526
KGC
KINROSS GOLD CORP
$32.46 +3.28%
(8/21 10:35) ◀
|
Friday, August 21, 2026 (11:00am)
January 2026
|
▶ (8/21 12:00)
◀ 8/21 11:00 ▶

Option Volume

Detail
ℹ
Current (08/21 11:00am) 7,227
Calls: 6,174 (85%)
Puts: 1,053 (15%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 33,990
Calls: 26,607 (78%)
Puts: 7,383 (22%)
Prior 7-Day Average 4,855
Calls: 3,801 (78%)
Puts: 1,054 (22%)
Current vs Prior 7-Day Avg +48.83%
Calls: +62.43%
Puts: -0.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 11:00am) $1.58M
Calls: $1.48M (94%)
Puts: $101.4K (6%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $8.80M
Calls: $7.31M (83%)
Puts: $1.49M (17%)
Prior 7-Day Average $1.26M
Calls: $1.04M (83%)
Puts: $213.3K (17%)
Current vs Prior 7-Day Avg +25.70%
Calls: +41.67%
Puts: -52.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 11:00am) 0.17
Prior 1.00
Current vs Prior -82.94%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg -44.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 11:00am) 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 3.05% | 6.75%3.05% | 12.69%
Prior 9.59% | 8.74%11.92% | 17.23%
Current vs Prior -68.19% | -22.81%-74.42% | -26.31%
Prior 7-Day Avg 7.37% | 8.86%12.03% | 17.40%
Current vs 7-Day Avg -58.62% | -23.83%-74.64% | -27.07%
Prior 7-Day Eod 9.59% | 8.74%5.60% | 12.92%
Current vs 7-Day Eod -68.19% | -22.81%-45.53% | -1.74%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 96.38% | 44.90%
Calls: 47.92% | 25.98%
Puts: 144.83% | 63.81%
Prior 69.55% | 14.79%
Calls: 35.06% | 17.20%
Puts: 104.03% | 12.39%
Current vs Prior +38.58% | +203.58%
Prior 7-Day Avg 33.90% | 17.31%
Calls: 20.05% | 15.34%
Puts: 47.75% | 19.29%
Current vs 7-Day Avg +184.31% | +159.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($1.48M) vs puts ($101.4K). Extreme bullish P/C ratio of 0.17 - heavy call buying (6,174 calls vs 1,053 puts). P/C ratio dropping 83% - 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
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
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 14 of results (avg 6.2%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Sep 185.705.80$5.751.7%90.88605
$28.00Aug 214.404.55$4.473.4%430.93859
$27.00Aug 215.405.60$5.503.6%1030.87386
$28.00Sep 184.805.00$4.904.1%670.861.2K
$30.00Sep 183.253.40$3.334.5%260.741.3K
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 $0.22, cheapest $0.22)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 280.210.23$0.229.1%300.186
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Aug 215.657.20$6.4324.1%60.99279
$30.00Aug 212.312.65$2.4813.7%7170.991.8K
$27.50Aug 214.655.55$5.1017.6%50.996
$26.00Aug 285.406.80$6.1023.0%--0.98246
$31.00Aug 211.301.56$1.4318.2%2290.94756
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.300.72$0.5182.4%1081.00112
$34.00Aug 211.022.70$1.8690.3%--1.0041
$36.00Aug 213.254.10$3.6823.1%41.00--
$35.00Aug 282.203.40$2.8042.9%--0.8546
$36.00Aug 283.153.95$3.5522.5%360.81--

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 4.3K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.000.06$0.03200.0%1.5K0.142.2K
$30.00Aug 212.312.65$2.4813.7%7170.991.8K
$31.00Aug 211.301.56$1.4318.2%2290.94756
$33.00Sep 181.411.83$1.6225.9%1090.48347
$27.00Aug 215.405.60$5.503.6%1030.87386
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 210.000.10$0.05200.0%2030.171.1K
$30.00Aug 210.000.01$0.01100.0%1570.011.5K
$31.00Aug 280.300.53$0.4254.8%1250.26113
$33.00Aug 210.300.72$0.5182.4%1081.00112
$36.00Aug 283.153.95$3.5522.5%360.81--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 424.5%, max 1138.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Oct 2492.1%52.6%836.3%76948
$32.00Aug 21Sep 2569.8%55.1%26.6%1471.3K
$29.50Sep 4Sep 2561.7%51.7%19.4%2508
$31.50Aug 28Oct 259.1%53.0%11.5%1855
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.50Aug 21Sep 25562.8%45.5%1138.1%114
$29.00Aug 21Sep 18492.1%49.1%902.9%--1.5K
$32.00Aug 21Oct 269.8%51.0%36.9%2041.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 3.55, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$31.00Sep 11$0.22$0.78$0.2275%3.55$30.22
$28.00$29.00Oct 2$0.48$0.52$0.4882%1.08$28.48
$28.00$28.50Aug 28$0.18$0.32$0.1892%1.78$28.18
$26.00$26.50Aug 28$0.27$0.23$0.2798%0.85$26.27
$27.50$28.00Sep 4$0.23$0.27$0.2388%1.17$27.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$34.00Aug 28$0.38$0.62$0.3885%1.63$34.62
$33.00$32.00Aug 21$0.46$0.54$0.46100%1.17$32.54
$32.00$30.00Sep 11$0.50$1.50$0.5042%3.00$31.50
$32.50$32.00Aug 28$0.16$0.34$0.1648%2.12$32.34
$32.00$31.50Aug 28$0.15$0.35$0.1540%2.33$31.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 0.38, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$34.00$35.00Sep 25$0.52$0.52$0.4858%1.08$34.52
$35.00$36.00Sep 4$0.33$0.33$0.6773%0.49$35.33
$32.50$33.00Oct 2$0.32$0.32$0.1846%1.78$32.82
$33.50$34.00Sep 4$0.24$0.24$0.2660%0.92$33.74
$32.50$33.00Sep 4$0.29$0.29$0.2150%1.38$32.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.00$27.00Oct 2$1.10$1.10$2.9064%0.38$29.90
$29.00$28.00Aug 28$0.35$0.35$0.6582%0.54$28.65
$30.00$28.50Sep 25$0.54$0.54$0.9671%0.56$29.46
$28.50$28.00Aug 21$0.26$0.26$0.2485%1.08$28.24
$31.00$30.00Sep 18$0.47$0.47$0.5365%0.89$30.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.95, cheapest $1.38)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Aug 28Oct 2$1.3859.1%53.0%
$32.50Aug 28Sep 4$0.5252.1%65.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 1.63% of stock, avg 8.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.00Aug 21$0.48$0.05$0.53$31.47$32.531.63%
$33.00Aug 21$0.03$0.51$0.54$32.46$33.541.66%
$31.00Aug 21$1.43$0.03$1.46$29.54$32.464.50%
$34.00Aug 21$0.01$1.86$1.87$32.13$35.875.76%
$32.50Aug 28$1.02$0.92$1.94$30.56$34.445.98%
$32.00Aug 28$1.27$0.76$2.03$29.97$34.036.25%
$31.50Aug 28$1.48$0.61$2.09$29.41$33.596.44%
$31.00Aug 28$2.01$0.42$2.43$28.57$33.437.49%
$30.00Aug 21$2.48$0.01$2.49$27.51$32.497.67%
$30.00Aug 28$2.66$0.16$2.82$27.18$32.828.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 98 found (cheapest 0.25% of stock, avg 4.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$32.00Aug 21$0.03$0.05$0.08$31.92$33.08
$33.00$28.00Aug 21$0.03$0.12$0.15$27.85$33.15
$33.00$29.00Aug 21$0.03$0.34$0.37$28.63$33.37
$33.00$28.50Aug 21$0.03$0.38$0.41$28.09$33.41
$33.00$27.00Aug 21$0.03$0.45$0.48$26.52$33.48
$35.00$31.00Aug 28$0.22$0.42$0.64$30.36$35.64
$35.00$29.00Aug 28$0.22$0.49$0.71$28.29$35.71
$34.50$31.00Aug 28$0.35$0.42$0.77$30.23$35.27
$34.50$29.00Aug 28$0.35$0.49$0.84$28.16$35.34
$37.00$28.00Sep 18$0.50$0.34$0.84$27.16$37.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 2.85, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
30/3136/37Sep 18$0.74$0.2638%2.85$30.26$36.74
26/2734/35Aug 28$0.29$0.2164%1.38$26.71$34.79
26/2634/35Aug 28$0.26$0.2469%1.08$26.24$34.76
30/3137/38Sep 18$0.62$0.3845%1.63$30.38$37.62
28/2934/35Aug 28$0.48$0.5257%0.92$28.52$34.98
31/3234/35Aug 28$0.32$0.1843%1.78$31.18$34.82
30/3135/36Sep 18$0.69$0.3132%2.23$30.31$35.69
29/3036/37Sep 18$0.51$0.4947%1.04$29.49$36.51
28/2936/37Sep 18$0.42$0.5854%0.72$28.58$36.42
29/3037/38Sep 18$0.39$0.6154%0.64$29.61$37.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 1.27, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$33.00$34.00Aug 21$0.43$0.5782%1.33
$31.00$32.00$33.00Aug 21$0.50$0.5080%1.00
$32.00$33.00$34.00Sep 11$0.06$0.9419%15.67
$28.00$29.00$30.00Sep 18$0.07$0.9312%13.29
$30.00$31.00$32.00Sep 25$0.10$0.9016%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$32.00$33.00Aug 21$0.44$0.5694%1.27
$28.00$29.00$30.00Sep 18$0.09$0.9112%10.11
$27.00$28.00$29.00Sep 18$0.09$0.918%10.11
$32.00$33.00$34.00Aug 21$0.89$0.1183%0.12
$27.50$28.00$28.50Aug 21$0.16$0.3414%2.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.04, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$31.001:2Aug 21-$0.38$0.62
$32.00$34.001:2Sep 25-$0.89$1.11
$28.50$30.001:2Sep 11-$1.14$0.36
$34.50$35.001:2Aug 28-$0.09$0.41
$36.00$37.001:2Sep 18-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$34.001:2Aug 21-$0.04$1.96
$32.00$30.001:2Sep 11-$0.16$1.84
$31.00$30.001:2Sep 18-$0.26$0.74
$33.00$32.001:2Sep 11-$0.52$0.48
$28.50$26.501:2Sep 25-$0.30$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 4.16%, avg 2.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Sep 25$1.350.424.7%4.16%8.90%517
$32.50Oct 2$1.970.540.1%6.07%6.19%16--
$36.00Sep 25$0.920.3010.9%2.83%13.74%7--
$33.00Oct 2$1.710.501.7%5.27%6.93%--26
$37.00Sep 25$0.640.2514.0%1.97%15.96%24
$34.00Sep 18$1.130.414.7%3.48%8.23%1253
$35.00Sep 25$0.880.347.8%2.71%10.54%625
$35.00Sep 18$0.880.337.8%2.71%10.54%66123
$33.00Sep 18$1.410.481.7%4.34%6.01%109347
$36.00Sep 18$0.650.2710.9%2.00%12.91%616

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 6,174
Total Puts 1,053
Put/Call Ratio 0.17
Net Difference 5,121

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 26,607
Total Puts 7,383
Average Put/Call Ratio 0.30
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