Tour v526
KGC
KINROSS GOLD CORP
$32.77 +4.25%
(8/21 13:00) ◀
|
Friday, August 21, 2026 (2:00pm)
January 2026
|
▶ (8/21 15:00)
◀ 8/21 14:00 ▶

Option Volume

Detail
ℹ
Current (08/21 2:00pm) 11,539
Calls: 9,392 (81%)
Puts: 2,147 (19%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 47,869
Calls: 39,447 (82%)
Puts: 8,422 (18%)
Prior 7-Day Average 6,838
Calls: 5,635 (82%)
Puts: 1,203 (18%)
Current vs Prior 7-Day Avg +68.74%
Calls: +66.66%
Puts: +78.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 2:00pm) $2.73M
Calls: $2.56M (94%)
Puts: $172.1K (6%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $11.50M
Calls: $9.85M (86%)
Puts: $1.65M (14%)
Prior 7-Day Average $1.64M
Calls: $1.41M (86%)
Puts: $235.6K (14%)
Current vs Prior 7-Day Avg +66.10%
Calls: +81.69%
Puts: -26.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 2:00pm) 0.23
Prior 1.00
Current vs Prior -77.14%
Prior 7-Day Average 0.25
Current vs Prior 7-Day Avg -9.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 2:00pm) 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 3.02% | 6.32%3.02% | 12.91%
Prior 9.59% | 8.74%11.92% | 17.23%
Current vs Prior -68.49% | -27.73%-74.66% | -25.06%
Prior 7-Day Avg 7.37% | 8.86%12.03% | 17.40%
Current vs 7-Day Avg -59.01% | -28.68%-74.88% | -25.83%
Prior 7-Day Eod 9.59% | 8.74%5.60% | 12.92%
Current vs 7-Day Eod -68.49% | -27.73%-46.05% | -0.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 112.46% | 13.01%
Calls: 48.00% | 10.78%
Puts: 176.92% | 15.24%
Prior 69.55% | 14.79%
Calls: 35.06% | 17.20%
Puts: 104.03% | 12.39%
Current vs Prior +61.70% | -12.04%
Prior 7-Day Avg 33.90% | 17.31%
Calls: 20.05% | 15.34%
Puts: 47.75% | 19.29%
Current vs 7-Day Avg +231.74% | -24.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($2.56M) vs puts ($172.1K). Dollar volume significantly above 7-day average (66% higher). Extreme bullish P/C ratio of 0.23 - heavy call buying (9,392 calls vs 2,147 puts). P/C ratio dropping 77% - 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
14:00BULLISHBULLISHBULLISH
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 34 of results (avg 6.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Sep 186.006.10$6.051.7%120.90605
$30.00Sep 183.503.60$3.552.8%1480.751.3K
$30.00Sep 43.103.20$3.153.2%20.8132
$28.00Sep 255.205.40$5.303.8%140.8230
$28.00Sep 185.055.25$5.153.9%1300.871.2K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 183.103.35$3.237.7%60.651
$34.00Aug 281.621.77$1.708.8%--0.6925

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.64, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Aug 280.290.35$0.3218.8%150.244
$33.00Aug 280.730.84$0.7814.1%1730.4625
$35.00Sep 40.530.62$0.5715.8%90.28120
$38.00Sep 110.260.31$0.2917.2%150.14--
$34.00Sep 40.800.97$0.8919.1%630.3813
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Sep 40.720.83$0.7714.3%60.33--
$27.00Sep 180.190.23$0.2119.0%210.09119
$32.00Sep 40.911.04$0.9813.3%70.393

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
$27.00Aug 285.455.90$5.687.9%--1.0057
$30.00Aug 212.602.81$2.717.7%7580.991.8K
$27.50Aug 214.955.40$5.188.7%50.986
$32.00Aug 210.570.93$0.7548.0%1280.971.3K
$31.00Aug 211.621.85$1.7413.2%2610.95756
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%360.88--
$35.00Aug 282.203.35$2.7841.4%--0.8146
$33.00Aug 210.010.47$0.24191.7%2190.74112

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 6.8K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.000.12$0.06200.0%1.6K0.282.2K
$30.00Aug 212.602.81$2.717.7%7580.991.8K
$31.00Aug 211.621.85$1.7413.2%2610.95756
$33.00Aug 280.730.84$0.7814.1%1730.4625
$32.00Sep 252.302.80$2.5519.6%1690.582
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.50Aug 280.140.26$0.2060.0%2700.165
$29.00Aug 280.050.10$0.0862.5%2510.0611
$33.00Aug 210.010.47$0.24191.7%2190.74112
$32.00Aug 210.000.01$0.01100.0%2070.031.1K
$30.00Aug 210.000.01$0.01100.0%1570.011.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 1032.8%, max 2530.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Oct 21090.9%51.7%2011.8%101948
$28.50Aug 21Sep 11973.4%52.5%1754.2%2084
$33.00Aug 21Oct 268.4%54.6%25.4%1.7K2.2K
$30.50Aug 28Oct 251.7%49.9%3.7%--21
$31.50Aug 28Oct 250.1%49.7%0.6%1955
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.00Aug 21Oct 21300.9%49.5%2530.0%4931
$29.00Aug 21Oct 21090.9%51.7%2011.8%10895
$28.50Aug 21Sep 25973.4%47.3%1958.7%114
$33.00Aug 21Sep 2568.4%52.6%30.0%220112
$35.00Aug 28Sep 1853.5%52.8%1.4%647

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 2.33, avg 2.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$31.00Sep 11$0.30$0.70$0.3078%2.33$30.30
$26.50$27.00Aug 28$0.12$0.38$0.1292%3.17$26.62
$26.50$27.00Sep 4$0.11$0.39$0.1186%3.55$26.61
$27.50$28.00Oct 2$0.15$0.35$0.1584%2.33$27.65
$30.50$31.00Aug 28$0.17$0.33$0.1785%1.94$30.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$31.50$31.00Sep 4$0.13$0.37$0.1333%2.85$31.37
$32.00$31.50Aug 28$0.15$0.35$0.1536%2.33$31.85
$32.00$31.00Oct 2$0.37$0.63$0.3741%1.70$31.63
$28.00$27.00Sep 18$0.10$0.90$0.1012%9.00$27.90
$29.00$28.00Sep 18$0.14$0.86$0.1417%6.14$28.86

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
$35.00$36.00Sep 25$0.41$0.41$0.5962%0.69$35.41
$36.00$37.00Sep 4$0.17$0.17$0.8379%0.20$36.17
$34.00$35.00Sep 4$0.32$0.32$0.6862%0.47$34.32
$34.00$34.50Aug 28$0.13$0.13$0.3769%0.35$34.13
$35.00$36.00Aug 28$0.11$0.11$0.8981%0.12$35.11
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
$27.50$27.00Oct 2$0.21$0.21$0.2985%0.72$27.29
$29.00$28.50Sep 25$0.22$0.22$0.2880%0.79$28.78
$31.00$30.00Oct 2$0.43$0.43$0.5766%0.75$30.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.45, cheapest $0.44)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Aug 28Sep 4$0.4451.2%53.5%
$32.50Aug 28Sep 4$0.4749.2%52.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 0.92% of stock, avg 8.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$33.00Aug 21$0.06$0.24$0.30$32.70$33.300.92%
$32.00Aug 21$0.75$0.01$0.76$31.24$32.762.32%
$34.00Aug 21$0.01$1.25$1.26$32.74$35.263.84%
$31.00Aug 21$1.74$0.03$1.77$29.23$32.775.40%
$32.50Aug 28$1.02$0.79$1.81$30.69$34.315.52%
$33.00Aug 28$0.78$1.05$1.83$31.17$34.835.58%
$32.00Aug 28$1.33$0.57$1.90$30.10$33.905.80%
$33.50Aug 28$0.60$1.36$1.96$31.54$35.465.98%
$31.50Aug 28$1.67$0.42$2.09$29.41$33.596.38%
$34.00Aug 28$0.45$1.70$2.15$31.85$36.156.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.27% of stock, avg 4.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$31.00Aug 21$0.06$0.03$0.09$30.91$33.09
$33.00$28.50Aug 21$0.06$0.05$0.11$28.39$33.11
$35.00$30.50Aug 28$0.25$0.20$0.45$30.05$35.45
$35.00$31.00Aug 28$0.25$0.28$0.53$30.47$35.53
$33.00$28.00Aug 21$0.06$0.42$0.48$27.52$33.48
$38.00$27.50Sep 11$0.29$0.24$0.53$26.97$38.53
$34.50$30.50Aug 28$0.32$0.20$0.52$29.98$35.02
$38.00$28.50Sep 11$0.29$0.27$0.56$27.94$38.56
$34.50$31.00Aug 28$0.32$0.28$0.60$30.40$35.10
$38.00$29.00Sep 11$0.29$0.34$0.63$28.37$38.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 0.61, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
27/2835/36Aug 28$0.38$0.6270%0.61$27.12$35.38
31/3234/34Aug 28$0.27$0.2341%1.17$31.23$34.27
29/3037/38Sep 18$0.45$0.5552%0.82$29.55$37.45
29/3036/37Sep 18$0.49$0.5147%0.96$29.51$36.49
30/3136/37Sep 4$0.43$0.5751%0.75$30.57$36.43
28/2936/37Sep 4$0.29$0.7164%0.41$28.71$36.29
29/3035/36Sep 18$0.53$0.4740%1.13$29.47$35.53
27/2837/38Sep 18$0.26$0.7465%0.35$27.74$37.26
30/3137/38Sep 18$0.45$0.5545%0.82$30.55$37.45
28/2937/38Sep 18$0.30$0.7060%0.43$28.70$37.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 3.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$32.00$33.00Aug 21$0.30$0.7067%2.33
$32.00$33.00$34.00Aug 21$0.64$0.3695%0.56
$33.00$34.00$35.00Sep 11$0.07$0.9318%13.29
$34.00$35.00$36.00Sep 18$0.06$0.9414%15.67
$34.00$35.00$36.00Sep 11$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$32.00$33.00Aug 21$0.25$0.7568%3.00
$32.00$33.00$34.00Aug 21$0.78$0.2297%0.28
$31.00$33.00$35.00Sep 18$0.36$1.6433%4.56
$31.00$32.00$33.00Sep 25$0.07$0.9315%13.29
$29.00$30.00$31.00Sep 25$0.07$0.9313%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-0.11, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$34.001:2Sep 25-$0.67$1.33
$36.00$38.001:2Sep 11-$0.01$1.99
$30.00$31.001:2Aug 21-$0.77$0.23
$36.00$37.001:2Sep 4-$0.07$0.93
$34.00$35.001:2Sep 4-$0.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$31.001:2Sep 18-$0.11$1.89
$35.00$33.001:2Sep 18-$0.67$1.33
$35.00$34.001:2Aug 28-$0.62$0.38
$28.00$26.501:2Sep 25-$0.08$1.42
$31.00$30.001:2Sep 4-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 5.19%, avg 2.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Oct 2$1.700.463.8%5.19%8.94%11--
$33.00Oct 2$2.100.520.7%6.41%7.11%7126
$34.00Sep 25$1.430.443.8%4.36%8.12%517
$35.00Sep 25$1.100.386.8%3.36%10.16%625
$33.00Sep 18$1.670.510.7%5.10%5.80%126347
$35.00Sep 18$1.000.356.8%3.05%9.86%93123
$36.00Sep 25$0.800.309.9%2.44%12.30%11--
$37.00Sep 25$0.640.2612.9%1.95%14.86%24
$34.00Sep 18$1.220.423.8%3.72%7.48%1953
$36.00Sep 18$0.730.299.9%2.23%12.08%7116

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 9,392
Total Puts 2,147
Put/Call Ratio 0.23
Net Difference 7,245

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 39,447
Total Puts 8,422
Average Put/Call Ratio 0.25
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