KGC - Options Database

KGC

KINROSS GOLD CORP

$32.69 +3.99%

(8/21 11:00) ◀

Friday, August 21, 2026 (12:00pm)

▶ (8/21 13:00)

◀ 8/21 12:00 ▶

Option Volume

Detail

ℹ

Current (08/21 12:00pm) 8,546

Calls: 7,340 (86%)

Puts: 1,206 (14%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Calls: +0.00% (Calls)

Puts: +0.00% (Puts)

Prior 7-Day Total 37,430

Calls: 29,864 (80%)

Puts: 7,566 (20%)

Prior 7-Day Average 5,347

Calls: 4,266 (80%)

Puts: 1,080 (20%)

Current vs Prior 7-Day Avg +59.82%

Calls: +72.05%

Puts: +11.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 12:00pm) $2.00M

Calls: $1.87M (94%)

Puts: $128.0K (6%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Calls: +0.00%

Puts: +0.00%

Prior 7-Day Total $9.34M

Calls: $7.82M (84%)

Puts: $1.53M (16%)

Prior 7-Day Average $1.33M

Calls: $1.12M (84%)

Puts: $218.4K (16%)

Current vs Prior 7-Day Avg +49.53%

Calls: +67.31%

Puts: -41.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 12:00pm) 0.16

Prior 1.00

Current vs Prior -83.57%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -42.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 12:00pm) 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

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 3.33% | 6.33%3.33% | 12.94%

Prior 9.59% | 8.74%11.92% | 17.23%

Current vs Prior -65.23% | -27.55%-72.03% | -24.88%

Prior 7-Day Avg 7.37% | 8.86%12.03% | 17.40%

Current vs 7-Day Avg -54.76% | -28.51%-72.28% | -25.65%

Prior 7-Day Eod 9.59% | 8.74%5.60% | 12.92%

Current vs 7-Day Eod -65.23% | -27.55%-40.45% | +0.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 65.62% | 31.53%

Calls: 31.25% | 26.42%

Puts: 100.00% | 36.63%

Prior 69.55% | 14.79%

Calls: 35.06% | 17.20%

Puts: 104.03% | 12.39%

Current vs Prior -5.65% | +113.18%

Prior 7-Day Avg 33.90% | 17.31%

Calls: 20.05% | 15.34%

Puts: 47.75% | 19.29%

Current vs 7-Day Avg +93.57% | +82.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($1.87M) vs puts ($128.0K). Extreme bullish P/C ratio of 0.16 - heavy call buying (7,340 calls vs 1,206 puts). P/C ratio dropping 84% - 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)

Time	Smart Money	Retail	Overall
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 24 of results (avg 6.8%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 18	5.90	6.05	$5.98	2.5%	11	0.91	605
$28.00	Sep 18	5.00	5.15	$5.08	3.0%	70	0.87	1.2K
$31.00	Sep 18	2.76	2.88	$2.82	4.3%	17	0.67	333
$29.00	Sep 18	4.20	4.40	$4.30	4.7%	11	0.82	860
$29.00	Aug 21	3.55	3.75	$3.65	5.5%	75	0.85	930

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	3.15	3.40	$3.28	7.6%	6	0.66	1
$33.00	Sep 25	2.13	2.31	$2.22	8.1%	1	0.50	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.79, cheapest $0.81)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Aug 28	0.76	0.86	$0.81	12.3%	73	0.48	25
$34.00	Sep 4	0.77	0.89	$0.83	14.5%	59	0.38	13
$36.00	Sep 18	0.70	0.78	$0.74	10.8%	10	0.27	16

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Sep 4	0.74	0.90	$0.82	19.5%	6	0.34	--
$30.00	Sep 18	0.67	0.80	$0.74	17.6%	9	0.25	232

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	2.57	2.74	$2.66	6.4%	724	0.99	1.8K
$27.50	Aug 21	4.85	5.35	$5.10	9.8%	5	0.99	6
$27.00	Aug 28	4.90	6.00	$5.45	20.2%	--	0.99	57
$31.00	Aug 21	1.48	1.75	$1.62	16.7%	235	0.95	756
$27.00	Aug 21	5.40	5.75	$5.58	6.3%	103	0.95	386

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Aug 21	1.02	2.70	$1.86	90.3%	--	1.00	41
$36.00	Aug 21	3.25	3.95	$3.60	19.4%	4	1.00	--
$33.00	Aug 21	0.22	0.67	$0.45	100.0%	109	0.90	112
$35.00	Aug 28	2.20	3.35	$2.78	41.4%	--	0.82	46
$36.00	Aug 28	3.15	3.95	$3.55	22.5%	36	0.80	--

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 4.7K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Aug 21	0.00	0.06	$0.03	200.0%	1.5K	0.18	2.2K
$30.00	Aug 21	2.57	2.74	$2.66	6.4%	724	0.99	1.8K
$31.00	Aug 21	1.48	1.75	$1.62	16.7%	235	0.95	756
$32.00	Sep 25	2.37	2.68	$2.53	12.3%	166	0.58	2
$33.00	Sep 18	1.62	1.79	$1.71	9.9%	115	0.50	347

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 21	0.00	0.08	$0.04	200.0%	207	0.12	1.1K
$30.00	Aug 21	0.00	0.01	$0.01	100.0%	157	0.01	1.5K
$31.00	Aug 28	0.24	0.36	$0.30	40.0%	126	0.21	113
$33.00	Aug 21	0.22	0.67	$0.45	100.0%	109	0.90	112
$36.00	Aug 28	3.15	3.95	$3.55	22.5%	36	0.80	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 280.7%, max 1046.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Aug 28	Oct 2	62.5%	47.5%	31.4%	--	21
$31.50	Aug 28	Oct 2	53.6%	41.8%	28.3%	18	55
$29.50	Sep 4	Sep 25	55.3%	47.4%	16.7%	2	508

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Aug 21	Sep 18	565.8%	49.4%	1046.4%	--	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 4.26, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$31.00	Sep 11	$0.19	$0.81	$0.19	78%	4.26	$30.19
$28.00	$29.00	Oct 2	$0.38	$0.62	$0.38	82%	1.63	$28.38
$26.50	$27.00	Sep 4	$0.13	$0.37	$0.13	87%	2.85	$26.63
$27.00	$27.50	Sep 25	$0.13	$0.37	$0.13	84%	2.85	$27.13
$27.50	$28.00	Sep 4	$0.15	$0.35	$0.15	87%	2.33	$27.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.00	Aug 21	$0.41	$0.59	$0.41	90%	1.44	$32.59
$29.00	$28.00	Sep 18	$0.12	$0.88	$0.12	18%	7.33	$28.88
$30.00	$27.50	Sep 11	$0.29	$2.21	$0.29	22%	7.62	$29.71
$32.00	$31.50	Sep 4	$0.18	$0.32	$0.18	39%	1.78	$31.82
$32.50	$32.00	Aug 28	$0.20	$0.30	$0.20	44%	1.50	$32.30

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 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$34.50	Aug 28	$0.22	$0.22	$0.28	66%	0.79	$34.22
$33.50	$34.00	Sep 4	$0.27	$0.27	$0.23	56%	1.17	$33.77
$35.00	$36.00	Sep 25	$0.36	$0.36	$0.64	63%	0.56	$35.36
$35.00	$36.00	Sep 11	$0.29	$0.29	$0.71	68%	0.41	$35.29
$35.00	$36.00	Sep 4	$0.25	$0.25	$0.75	71%	0.33	$35.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$27.00	Oct 2	$1.10	$1.10	$2.90	65%	0.38	$29.90
$28.00	$27.50	Aug 21	$0.40	$0.40	$0.10	85%	4.00	$27.60
$27.50	$27.00	Aug 28	$0.28	$0.28	$0.22	89%	1.27	$27.22
$29.00	$28.00	Aug 28	$0.34	$0.34	$0.66	82%	0.52	$28.66
$30.00	$28.50	Sep 25	$0.50	$0.50	$1.00	73%	0.50	$29.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.49, cheapest $0.48)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Aug 28	Sep 4	$0.48	48.0%	53.3%
$33.50	Aug 28	Sep 4	$0.51	48.4%	55.5%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 1.47% of stock, avg 8.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$33.00	Aug 21	$0.03	$0.45	$0.48	$32.52	$33.48	1.47%
$32.00	Aug 21	$0.64	$0.04	$0.68	$31.32	$32.68	2.08%
$31.00	Aug 21	$1.62	$0.02	$1.64	$29.36	$32.64	5.02%
$32.50	Aug 28	$1.06	$0.74	$1.80	$30.70	$34.30	5.51%
$32.00	Aug 28	$1.30	$0.54	$1.84	$30.16	$33.84	5.63%
$34.00	Aug 21	$0.01	$1.86	$1.87	$32.13	$35.87	5.72%
$31.50	Aug 28	$1.54	$0.45	$1.99	$29.51	$33.49	6.09%
$34.00	Aug 28	$0.53	$1.67	$2.20	$31.80	$36.20	6.73%
$31.00	Aug 28	$1.95	$0.30	$2.25	$28.75	$33.25	6.88%
$30.50	Aug 28	$2.22	$0.32	$2.54	$27.96	$33.04	7.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 0.21% of stock, avg 4.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$32.00	Aug 21	$0.03	$0.04	$0.07	$31.93	$33.07
$33.00	$27.00	Aug 21	$0.03	$0.10	$0.13	$26.87	$33.13
$33.00	$29.00	Aug 21	$0.03	$0.34	$0.37	$28.63	$33.37
$33.00	$28.50	Aug 21	$0.03	$0.38	$0.41	$28.09	$33.41
$33.00	$28.00	Aug 21	$0.03	$0.42	$0.45	$27.55	$33.45
$35.00	$31.00	Aug 28	$0.25	$0.30	$0.55	$30.45	$35.55
$35.00	$30.50	Aug 28	$0.25	$0.32	$0.57	$29.93	$35.57
$34.50	$31.00	Aug 28	$0.31	$0.30	$0.61	$30.39	$35.11
$34.50	$30.50	Aug 28	$0.31	$0.32	$0.63	$29.87	$35.13
$35.00	$31.50	Aug 28	$0.25	$0.45	$0.70	$30.80	$35.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 2.85, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
31/32	34/34	Aug 28	$0.37	$0.13	38%	2.85	$31.13	$34.37
28/29	34/34	Aug 28	$0.56	$0.44	49%	1.27	$28.44	$34.56
29/30	35/36	Sep 18	$0.55	$0.45	41%	1.22	$29.45	$35.55
29/30	36/37	Sep 18	$0.47	$0.53	48%	0.89	$29.53	$36.47
29/30	37/38	Sep 18	$0.41	$0.59	53%	0.69	$29.59	$37.41
30/31	35/36	Sep 4	$0.51	$0.49	42%	1.04	$30.49	$35.51
27/28	35/36	Sep 18	$0.39	$0.61	53%	0.64	$27.61	$35.39
27/28	36/37	Sep 18	$0.31	$0.69	60%	0.45	$27.69	$36.31
27/28	37/38	Sep 18	$0.25	$0.75	65%	0.33	$27.75	$37.25
30/31	35/36	Sep 18	$0.57	$0.43	33%	1.33	$30.43	$35.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 1.56, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$32.00	$33.00	Aug 21	$0.37	$0.63	77%	1.70
$32.00	$33.00	$34.00	Aug 21	$0.59	$0.41	86%	0.69
$32.00	$33.00	$34.00	Sep 11	$0.09	$0.91	20%	10.11
$30.00	$31.00	$32.00	Aug 21	$0.06	$0.94	11%	15.67
$33.00	$34.00	$35.00	Sep 18	$0.09	$0.91	16%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$32.00	$33.00	Aug 21	$0.39	$0.61	85%	1.56
$31.00	$33.00	$35.00	Sep 18	$0.35	$1.65	33%	4.71
$31.50	$32.00	$32.50	Aug 28	$0.11	$0.39	15%	3.55
$28.00	$29.00	$30.00	Sep 18	$0.17	$0.83	12%	4.88
$30.50	$31.00	$31.50	Aug 28	$0.17	$0.33	9%	1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-0.12, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$31.00	1:2	Aug 21	-$0.58	$0.42
$32.00	$34.00	1:2	Sep 25	-$0.55	$1.45
$28.50	$30.00	1:2	Sep 11	-$1.09	$0.41
$35.00	$36.00	1:2	Sep 4	-$0.14	$0.86
$34.00	$34.50	1:2	Aug 28	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$34.00	1:2	Aug 21	-$0.12	$1.88
$33.00	$31.00	1:2	Sep 18	-$0.11	$1.89
$33.00	$31.00	1:2	Sep 25	-$0.24	$1.76
$35.00	$33.00	1:2	Sep 18	-$0.70	$1.30
$35.00	$34.00	1:2	Aug 28	-$0.56	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 5.87%, avg 2.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$33.00	Oct 2	$1.92	0.51	0.9%	5.87%	6.82%	--	26
$34.00	Sep 25	$1.35	0.43	4.0%	4.13%	8.14%	5	17
$35.00	Sep 25	$1.03	0.37	7.1%	3.15%	10.22%	6	25
$36.00	Sep 25	$0.80	0.30	10.1%	2.45%	12.57%	10	--
$33.00	Sep 18	$1.62	0.50	0.9%	4.96%	5.90%	115	347
$34.00	Sep 18	$1.23	0.41	4.0%	3.76%	7.77%	13	53
$37.00	Sep 25	$0.64	0.26	13.2%	1.96%	15.14%	2	4
$35.00	Sep 18	$0.96	0.34	7.1%	2.94%	10.00%	76	123
$36.00	Sep 18	$0.70	0.27	10.1%	2.14%	12.27%	10	16
$37.00	Sep 18	$0.50	0.22	13.2%	1.53%	14.71%	20	19

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 7,340

Total Puts 1,206

Put/Call Ratio 0.16

Net Difference 6,134

Prior's Put/Call Breakdown

Total Calls --

Total Puts --

Put/Call Ratio 1.00

Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 29,864

Total Puts 7,566

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card