Tour v526
KGC
KINROSS GOLD CORP
$32.80 +4.34%
(8/21 12:00) ◀
|
Friday, August 21, 2026 (1:00pm)
January 2026
|
▶ (8/21 14:00)
◀ 8/21 13:00 ▶

Option Volume

Detail
ℹ
Current (08/21 1:00pm) 10,037
Calls: 8,557 (85%)
Puts: 1,480 (15%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 42,028
Calls: 34,132 (81%)
Puts: 7,896 (19%)
Prior 7-Day Average 6,004
Calls: 4,876 (81%)
Puts: 1,128 (19%)
Current vs Prior 7-Day Avg +67.17%
Calls: +75.49%
Puts: +31.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 1:00pm) $2.42M
Calls: $2.28M (94%)
Puts: $143.2K (6%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $10.23M
Calls: $8.64M (84%)
Puts: $1.59M (16%)
Prior 7-Day Average $1.46M
Calls: $1.23M (84%)
Puts: $227.0K (16%)
Current vs Prior 7-Day Avg +65.90%
Calls: +84.80%
Puts: -36.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 1:00pm) 0.17
Prior 1.00
Current vs Prior -82.70%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg -35.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 1:00pm) 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
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.51% | 6.43%3.51% | 13.05%
Prior 9.59% | 8.74%11.92% | 17.23%
Current vs Prior -63.43% | -26.40%-70.59% | -24.25%
Prior 7-Day Avg 7.37% | 8.86%12.03% | 17.40%
Current vs 7-Day Avg -52.43% | -27.37%-70.85% | -25.02%
Prior 7-Day Eod 9.59% | 8.74%5.60% | 12.92%
Current vs 7-Day Eod -63.43% | -26.40%-37.39% | +1.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 70.05% | 14.30%
Calls: 36.25% | 12.61%
Puts: 103.85% | 16.00%
Prior 69.55% | 14.79%
Calls: 35.06% | 17.20%
Puts: 104.03% | 12.39%
Current vs Prior +0.72% | -3.31%
Prior 7-Day Avg 33.90% | 17.31%
Calls: 20.05% | 15.34%
Puts: 47.75% | 19.29%
Current vs 7-Day Avg +106.64% | -17.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($2.28M) vs puts ($143.2K). Dollar volume significantly above 7-day average (66% higher). Extreme bullish P/C ratio of 0.17 - heavy call buying (8,557 calls vs 1,480 puts). P/C ratio dropping 83% - sentiment shifting bullish.

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
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 28 of results (avg 6.2%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Sep 186.056.15$6.101.6%120.92605
$28.00Sep 185.155.25$5.201.9%730.881.2K
$29.00Sep 184.304.45$4.383.4%730.83860
$27.00Aug 215.705.90$5.803.4%1030.91386
$28.50Aug 214.254.40$4.333.5%200.8472
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Sep 251.561.67$1.626.8%10.415
$35.00Sep 183.053.30$3.187.9%60.641
$34.00Aug 281.581.71$1.657.9%--0.6825

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.65, cheapest $0.63)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Aug 280.580.68$0.6315.9%40.402
$33.00Aug 280.780.90$0.8414.3%1710.4825
$37.00Sep 40.230.28$0.2619.2%10.15--
$34.00Sep 40.840.94$0.8911.2%620.3913
$37.00Sep 180.590.67$0.6312.7%550.2419
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Sep 40.700.83$0.7617.1%60.33--
$32.00Sep 40.880.98$0.9310.8%70.383
$27.00Sep 180.190.23$0.2119.0%190.09119
$30.00Sep 180.630.76$0.7018.6%90.24232

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 212.602.92$2.7611.6%7450.991.8K
$27.50Aug 214.955.40$5.188.7%50.986
$27.00Aug 285.205.95$5.5813.4%--0.9857
$31.00Aug 211.671.88$1.7811.8%2560.95756
$32.00Aug 210.650.94$0.8036.2%1190.941.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 211.091.42$1.2526.4%--1.0041
$36.00Aug 213.103.50$3.3012.1%41.00--
$36.00Aug 282.953.95$3.4529.0%360.87--
$35.00Aug 282.203.35$2.7841.4%--0.8046
$34.00Aug 281.581.71$1.657.9%--0.6825

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 5.8K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.000.20$0.10200.0%1.6K0.352.2K
$30.00Aug 212.602.92$2.7611.6%7450.991.8K
$31.00Aug 211.671.88$1.7811.8%2560.95756
$33.00Aug 280.780.90$0.8414.3%1710.4825
$32.00Sep 252.412.64$2.539.1%1690.592
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.210.48$0.3577.1%2190.66112
$32.00Aug 210.000.03$0.02150.0%2070.061.1K
$30.00Aug 210.000.01$0.01100.0%1570.011.5K
$31.00Aug 280.230.33$0.2835.7%1280.20113
$33.00Aug 280.921.08$1.0016.0%1070.526

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 450.0%, max 1604.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.50Aug 21Sep 11813.6%52.2%1458.1%2084
$33.00Aug 21Oct 268.6%49.0%40.1%1.6K2.2K
$29.50Sep 4Sep 2555.1%51.5%7.0%2508
$30.50Aug 28Oct 253.1%50.0%6.0%--21
$31.50Aug 28Oct 250.8%48.8%4.2%1855
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.50Aug 21Sep 25813.6%47.7%1604.3%114
$33.00Aug 21Sep 2568.6%52.8%30.0%220112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 3.55, avg 2.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$31.00Sep 11$0.22$0.78$0.2278%3.55$30.22
$28.00$29.00Oct 2$0.32$0.68$0.3284%2.13$28.32
$26.50$27.00Sep 4$0.11$0.39$0.1187%3.55$26.61
$27.50$28.00Sep 4$0.15$0.35$0.1590%2.33$27.65
$30.50$31.00Aug 28$0.14$0.36$0.1485%2.57$30.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$28.00Sep 4$0.18$1.82$0.1819%10.11$29.82
$29.00$28.00Sep 18$0.12$0.88$0.1217%7.33$28.88
$29.00$27.50Sep 11$0.13$1.37$0.1315%10.54$28.87
$33.00$32.50Aug 28$0.23$0.27$0.2352%1.17$32.77
$32.00$31.50Sep 4$0.17$0.33$0.1738%1.94$31.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 4.00, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$36.00$37.00Sep 4$0.23$0.23$0.7777%0.30$36.23
$33.00$34.00Sep 18$0.49$0.49$0.5148%0.96$33.49
$34.50$35.00Aug 28$0.12$0.12$0.3874%0.32$34.62
$33.50$34.00Sep 4$0.20$0.20$0.3056%0.67$33.70
$33.00$33.50Aug 28$0.21$0.21$0.2952%0.72$33.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$28.00$27.50Aug 21$0.40$0.40$0.1086%4.00$27.60
$27.50$27.00Aug 28$0.27$0.27$0.2389%1.17$27.23
$29.00$28.00Aug 28$0.34$0.34$0.6682%0.52$28.66
$27.00$26.50Aug 21$0.21$0.21$0.2991%0.72$26.79
$30.00$28.50Sep 25$0.47$0.47$1.0374%0.46$29.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.57, cheapest $0.65)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Aug 21Aug 28$0.7468.6%50.6%
$32.50Aug 28Sep 4$0.4450.2%51.9%
$33.50Aug 28Sep 4$0.4650.4%54.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Aug 21Aug 28$0.6568.6%50.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 1.37% of stock, avg 8.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$33.00Aug 21$0.10$0.35$0.45$32.55$33.451.37%
$32.00Aug 21$0.80$0.02$0.82$31.18$32.822.50%
$34.00Aug 21$0.01$1.25$1.26$32.74$35.263.84%
$31.00Aug 21$1.78$0.03$1.81$29.19$32.815.52%
$33.00Aug 28$0.84$1.00$1.84$31.16$34.845.61%
$32.50Aug 28$1.11$0.77$1.88$30.62$34.385.73%
$32.00Aug 28$1.37$0.55$1.92$30.08$33.925.85%
$33.50Aug 28$0.63$1.30$1.93$31.57$35.435.88%
$31.50Aug 28$1.74$0.40$2.14$29.36$33.646.52%
$34.00Aug 28$0.49$1.65$2.14$31.86$36.146.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.37% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$32.00Aug 21$0.10$0.02$0.12$31.88$33.12
$33.00$29.00Aug 21$0.10$0.16$0.26$28.74$33.26
$33.00$27.00Aug 21$0.10$0.22$0.32$26.68$33.32
$37.00$28.00Sep 4$0.26$0.20$0.46$27.54$37.46
$39.00$27.50Sep 11$0.28$0.20$0.48$27.02$39.48
$35.00$31.00Aug 28$0.26$0.28$0.54$30.46$35.54
$39.00$29.00Sep 11$0.28$0.33$0.61$28.39$39.61
$33.00$28.00Aug 21$0.10$0.42$0.52$27.48$33.52
$37.00$30.00Sep 4$0.26$0.38$0.64$29.36$37.64
$34.50$31.00Aug 28$0.38$0.28$0.66$30.34$35.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 3.55, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
27/2834/35Aug 28$0.39$0.1162%3.55$27.11$34.89
27/2834/34Aug 28$0.38$0.1256%3.17$27.12$34.38
28/2935/36Aug 28$0.45$0.5562%0.82$28.55$35.45
27/2835/36Aug 28$0.38$0.6269%0.61$27.12$35.38
28/2934/35Aug 28$0.46$0.5456%0.85$28.54$34.96
31/3234/35Aug 28$0.24$0.2647%0.92$31.26$34.74
32/3234/35Aug 28$0.27$0.2339%1.17$31.73$34.77
30/3136/37Sep 4$0.46$0.5449%0.85$30.54$36.46
28/2934/34Aug 28$0.45$0.5550%0.82$28.55$34.45
30/3136/37Sep 18$0.55$0.4539%1.22$30.45$36.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 0.75, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$33.00$34.00Aug 21$0.61$0.3992%0.64
$31.00$32.00$33.00Aug 21$0.28$0.7260%2.57
$33.00$34.00$35.00Aug 21$0.09$0.9133%10.11
$34.00$35.00$36.00Sep 11$0.05$0.9516%19.00
$35.00$36.00$37.00Sep 18$0.05$0.9513%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$33.00$34.00Aug 21$0.57$0.4394%0.75
$31.00$32.00$33.00Aug 21$0.34$0.6661%1.94
$31.00$33.00$35.00Sep 18$0.37$1.6332%4.41
$30.00$31.00$32.00Sep 25$0.07$0.9315%13.29
$29.00$30.00$31.00Sep 18$0.08$0.9215%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-0.14, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$34.001:2Sep 25-$0.69$1.31
$30.00$31.001:2Aug 21-$0.80$0.20
$36.00$37.001:2Aug 28-$0.11$0.89
$34.50$35.001:2Aug 28-$0.14$0.36
$34.00$35.001:2Sep 4-$0.37$0.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$31.001:2Sep 18-$0.14$1.86
$35.00$33.001:2Sep 18-$0.66$1.34
$35.00$34.001:2Aug 28-$0.52$0.48
$30.00$28.001:2Sep 4-$0.02$1.98
$29.00$27.501:2Sep 11-$0.07$1.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 5.18%, avg 2.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Oct 2$1.700.463.7%5.18%8.84%11--
$33.00Oct 2$2.090.530.6%6.37%6.98%126
$36.00Sep 25$1.000.329.8%3.05%12.80%10--
$34.00Sep 25$1.430.443.7%4.36%8.02%517
$35.00Sep 25$1.090.376.7%3.32%10.03%625
$33.00Sep 18$1.770.520.6%5.40%6.01%117347
$35.00Sep 18$1.020.366.7%3.11%9.82%92123
$34.00Sep 18$1.220.433.7%3.72%7.38%1953
$37.00Sep 25$0.640.2612.8%1.95%14.76%24
$36.00Sep 18$0.760.309.8%2.32%12.07%6016

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 8,557
Total Puts 1,480
Put/Call Ratio 0.17
Net Difference 7,077

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 34,132
Total Puts 7,896
Average Put/Call Ratio 0.27
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