KGC - Options Database

KGC

KINROSS GOLD CORP

$32.76 +4.23%

(8/21 14:00) ◀

Friday, August 21, 2026 (3:00pm)

▶

◀ 8/21 15:00

Option Volume

Detail

ℹ

Current (08/21 3:00pm) 13,036

Calls: 10,673 (82%)

Puts: 2,363 (18%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Calls: +0.00% (Calls)

Puts: +0.00% (Puts)

Prior 7-Day Total 52,181

Calls: 42,665 (82%)

Puts: 9,516 (18%)

Prior 7-Day Average 7,454

Calls: 6,095 (82%)

Puts: 1,359 (18%)

Current vs Prior 7-Day Avg +74.88%

Calls: +75.11%

Puts: +73.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 3:00pm) $3.04M

Calls: $2.83M (93%)

Puts: $206.3K (7%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Calls: +0.00%

Puts: +0.00%

Prior 7-Day Total $12.64M

Calls: $10.92M (86%)

Puts: $1.72M (14%)

Prior 7-Day Average $1.81M

Calls: $1.56M (86%)

Puts: $245.7K (14%)

Current vs Prior 7-Day Avg +68.30%

Calls: +81.58%

Puts: -16.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 3:00pm) 0.22

Prior 1.00

Current vs Prior -77.86%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -14.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 3:00pm) 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 3.27% | 6.44%3.27% | 12.94%

Prior 9.59% | 8.74%11.92% | 17.23%

Current vs Prior -65.94% | -26.31%-72.60% | -24.86%

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

Current vs 7-Day Avg -55.68% | -27.28%-72.84% | -25.63%

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

Current vs 7-Day Eod -65.94% | -26.31%-41.67% | +0.19%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 69.33% | 14.76%

Calls: 15.58% | 12.04%

Puts: 123.08% | 17.48%

Prior 69.55% | 14.79%

Calls: 35.06% | 17.20%

Puts: 104.03% | 12.39%

Current vs Prior -0.32% | -0.20%

Prior 7-Day Avg 33.90% | 17.31%

Calls: 20.05% | 15.34%

Puts: 47.75% | 19.29%

Current vs 7-Day Avg +104.51% | -14.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($2.83M) vs puts ($206.3K). Dollar volume significantly above 7-day average (68% higher). Extreme bullish P/C ratio of 0.22 - heavy call buying (10,673 calls vs 2,363 puts). P/C ratio dropping 78% - 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)

Time	Smart Money	Retail	Overall
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
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 35 of results (avg 6.7%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 18	6.00	6.15	$6.08	2.5%	14	0.90	605
$29.00	Oct 2	4.60	4.75	$4.68	3.2%	19	0.79	18
$28.00	Oct 2	5.35	5.55	$5.45	3.7%	12	0.83	24
$28.00	Sep 25	5.20	5.40	$5.30	3.8%	20	0.81	30
$28.00	Sep 18	5.05	5.25	$5.15	3.9%	131	0.87	1.2K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	3.05	3.30	$3.18	7.9%	6	0.64	1
$33.00	Sep 11	1.60	1.74	$1.67	8.4%	1	0.50	2
$34.00	Aug 28	1.59	1.75	$1.67	9.6%	--	0.69	25

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.61, cheapest $0.77)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 21	0.71	0.83	$0.77	15.6%	134	0.97	1.3K
$34.50	Aug 28	0.30	0.35	$0.32	15.6%	25	0.24	4
$34.00	Aug 28	0.42	0.49	$0.45	15.6%	9	0.31	3
$33.50	Aug 28	0.56	0.66	$0.61	16.4%	16	0.39	2
$33.00	Aug 28	0.75	0.88	$0.82	15.9%	179	0.47	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 28	0.51	0.57	$0.54	11.1%	45	0.35	15
$30.00	Sep 4	0.32	0.39	$0.36	19.4%	1	0.18	22
$31.50	Sep 4	0.69	0.81	$0.75	16.0%	6	0.33	--
$27.00	Sep 18	0.19	0.23	$0.21	19.0%	21	0.09	119
$32.00	Sep 4	0.88	1.04	$0.96	16.7%	7	0.39	3

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 28	5.60	5.95	$5.78	6.1%	--	1.00	57
$26.50	Aug 21	5.95	6.40	$6.18	7.3%	5	0.99	3
$27.00	Aug 21	5.55	5.95	$5.75	7.0%	111	0.99	386
$30.00	Aug 21	2.71	2.83	$2.77	4.3%	768	0.99	1.8K
$27.50	Aug 21	4.95	5.40	$5.18	8.7%	5	0.98	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Aug 21	1.09	1.42	$1.25	26.4%	--	1.00	41
$36.00	Aug 21	3.10	3.50	$3.30	12.1%	4	1.00	--
$36.00	Aug 28	2.95	3.95	$3.45	29.0%	36	0.88	--
$35.00	Aug 28	2.20	3.35	$2.78	41.4%	--	0.81	46
$33.00	Aug 21	0.14	0.46	$0.30	106.7%	219	0.73	112

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 7.3K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Aug 21	0.00	0.12	$0.06	200.0%	1.6K	0.27	2.2K
$30.00	Aug 21	2.71	2.83	$2.77	4.3%	768	0.99	1.8K
$31.00	Aug 21	1.71	1.87	$1.79	8.9%	383	0.95	756
$29.00	Aug 21	3.70	3.85	$3.78	4.0%	196	0.79	930
$33.00	Aug 28	0.75	0.88	$0.82	15.9%	179	0.47	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Aug 28	0.15	0.25	$0.20	50.0%	270	0.15	5
$29.00	Aug 28	0.05	0.10	$0.08	62.5%	251	0.06	11
$33.00	Aug 21	0.14	0.46	$0.30	106.7%	219	0.73	112
$32.00	Aug 21	0.00	0.01	$0.01	100.0%	207	0.03	1.1K
$30.00	Aug 21	0.00	0.01	$0.01	100.0%	158	0.01	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 1118.0%, max 2717.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Aug 21	Oct 2	1467.4%	52.1%	2717.6%	215	948
$33.00	Aug 21	Oct 2	92.7%	52.6%	76.2%	1.7K	2.2K
$30.50	Aug 28	Oct 2	52.6%	50.2%	4.7%	--	21

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Aug 21	Oct 2	1467.4%	52.1%	2717.6%	10	895
$33.00	Aug 21	Sep 25	92.7%	53.3%	74.0%	220	112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 2.57, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$31.00	Sep 11	$0.28	$0.72	$0.28	78%	2.57	$30.28
$27.50	$28.00	Sep 4	$0.10	$0.40	$0.10	90%	4.00	$27.60
$27.50	$28.00	Oct 2	$0.13	$0.37	$0.13	85%	2.85	$27.63
$30.50	$31.00	Aug 28	$0.17	$0.33	$0.17	84%	1.94	$30.67
$36.00	$37.00	Sep 25	$0.12	$0.88	$0.12	31%	7.33	$36.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.00	Sep 18	$0.38	$0.62	$0.38	49%	1.63	$32.62
$31.50	$31.00	Sep 4	$0.12	$0.38	$0.12	33%	3.17	$31.38
$32.50	$32.00	Aug 28	$0.17	$0.33	$0.17	44%	1.94	$32.33
$29.00	$28.00	Sep 18	$0.13	$0.87	$0.13	17%	6.69	$28.87
$34.00	$33.50	Aug 28	$0.33	$0.17	$0.33	69%	0.52	$33.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 4.00, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$34.50	Aug 28	$0.13	$0.13	$0.37	69%	0.35	$34.13
$33.00	$33.50	Aug 28	$0.21	$0.21	$0.29	53%	0.72	$33.21
$36.00	$37.00	Sep 4	$0.15	$0.15	$0.85	79%	0.18	$36.15
$34.00	$35.00	Sep 4	$0.31	$0.31	$0.69	62%	0.45	$34.31
$35.00	$36.00	Sep 18	$0.30	$0.30	$0.70	64%	0.43	$35.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.50	Aug 21	$0.40	$0.40	$0.10	86%	4.00	$27.60
$27.50	$27.00	Aug 28	$0.27	$0.27	$0.23	89%	1.17	$27.23
$32.00	$31.00	Sep 18	$0.52	$0.52	$0.48	59%	1.08	$31.48
$27.50	$27.00	Oct 2	$0.20	$0.20	$0.30	85%	0.67	$27.30
$29.00	$28.50	Sep 25	$0.22	$0.22	$0.28	80%	0.79	$28.78

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)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Aug 28	Sep 4	$0.44	45.9%	48.0%
$33.50	Aug 28	Sep 4	$0.45	50.8%	53.7%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 1.10% of stock, avg 9.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$33.00	Aug 21	$0.06	$0.30	$0.36	$32.64	$33.36	1.10%
$32.00	Aug 21	$0.77	$0.01	$0.78	$31.22	$32.78	2.38%
$34.00	Aug 21	$0.01	$1.25	$1.26	$32.74	$35.26	3.85%
$32.50	Aug 28	$1.08	$0.71	$1.79	$30.71	$34.29	5.46%
$31.00	Aug 21	$1.79	$0.03	$1.82	$29.18	$32.82	5.56%
$33.00	Aug 28	$0.82	$1.03	$1.85	$31.15	$34.85	5.65%
$32.00	Aug 28	$1.35	$0.54	$1.89	$30.11	$33.89	5.77%
$33.50	Aug 28	$0.61	$1.34	$1.95	$31.55	$35.45	5.95%
$31.50	Aug 28	$1.69	$0.35	$2.04	$29.46	$33.54	6.23%
$34.00	Aug 28	$0.45	$1.67	$2.12	$31.88	$36.12	6.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.27% of stock, avg 4.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$31.00	Aug 21	$0.06	$0.03	$0.09	$30.91	$33.09
$35.00	$30.50	Aug 28	$0.25	$0.20	$0.45	$30.05	$35.45
$35.00	$31.00	Aug 28	$0.25	$0.26	$0.51	$30.49	$35.51
$33.00	$28.00	Aug 21	$0.06	$0.42	$0.48	$27.52	$33.48
$38.00	$27.50	Sep 11	$0.29	$0.24	$0.53	$26.97	$38.53
$38.00	$28.50	Sep 11	$0.29	$0.27	$0.56	$27.94	$38.56
$34.50	$30.50	Aug 28	$0.32	$0.20	$0.52	$29.98	$35.02
$34.50	$31.00	Aug 28	$0.32	$0.26	$0.58	$30.42	$35.08
$38.00	$29.00	Sep 11	$0.29	$0.34	$0.63	$28.37	$38.63
$35.00	$31.50	Aug 28	$0.25	$0.35	$0.60	$30.90	$35.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 0.61, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	35/36	Aug 28	$0.38	$0.62	69%	0.61	$27.12	$35.38
29/30	36/37	Sep 18	$0.49	$0.51	47%	0.96	$29.51	$36.49
29/30	37/38	Sep 18	$0.43	$0.57	53%	0.75	$29.57	$37.43
30/31	36/37	Sep 4	$0.42	$0.58	51%	0.72	$30.58	$36.42
28/29	36/37	Sep 4	$0.28	$0.72	64%	0.39	$28.72	$36.28
27/28	36/37	Sep 18	$0.32	$0.68	59%	0.47	$27.68	$36.32
27/28	37/38	Sep 18	$0.26	$0.74	64%	0.35	$27.74	$37.26
30/31	36/37	Sep 18	$0.51	$0.49	39%	1.04	$30.49	$36.51
30/31	37/38	Sep 18	$0.45	$0.55	45%	0.82	$30.55	$37.45
28/29	36/37	Sep 18	$0.34	$0.66	54%	0.52	$28.66	$36.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 0.52, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$32.00	$33.00	Aug 21	$0.31	$0.69	67%	2.23
$32.00	$33.00	$34.00	Aug 21	$0.66	$0.34	95%	0.52
$31.00	$32.00	$33.00	Sep 11	$0.09	$0.91	20%	10.11
$30.00	$31.00	$32.00	Sep 25	$0.07	$0.93	15%	13.29
$35.00	$36.00	$37.00	Aug 28	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.00	$33.00	$34.00	Aug 21	$0.66	$0.34	97%	0.52
$31.00	$32.00	$33.00	Aug 21	$0.31	$0.69	68%	2.23
$31.00	$32.00	$33.00	Sep 25	$0.08	$0.92	15%	11.50
$30.00	$31.00	$32.00	Sep 25	$0.08	$0.92	15%	11.50
$29.00	$30.00	$31.00	Oct 2	$0.10	$0.90	12%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.68, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$31.00	1:2	Aug 21	-$0.81	$0.19
$36.00	$37.00	1:2	Sep 4	-$0.10	$0.90
$34.00	$35.00	1:2	Sep 4	-$0.26	$0.74
$34.00	$34.50	1:2	Aug 28	-$0.19	$0.31
$28.50	$30.00	1:2	Sep 11	-$1.37	$0.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$33.00	1:2	Sep 18	-$0.68	$1.32
$35.00	$34.00	1:2	Aug 28	-$0.56	$0.44
$28.00	$26.50	1:2	Sep 25	-$0.07	$1.43
$31.00	$30.00	1:2	Sep 4	-$0.09	$0.91
$29.00	$28.00	1:2	Sep 4	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 5.40%, avg 2.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$34.00	Oct 2	$1.77	0.46	3.8%	5.40%	9.19%	13	--
$33.00	Oct 2	$2.10	0.52	0.7%	6.41%	7.14%	71	26
$34.00	Sep 25	$1.53	0.44	3.8%	4.67%	8.46%	7	17
$33.00	Sep 25	$1.93	0.52	0.7%	5.89%	6.62%	1	4
$35.00	Sep 25	$1.10	0.37	6.8%	3.36%	10.20%	6	25
$37.00	Sep 25	$0.77	0.27	12.9%	2.35%	15.29%	12	4
$36.00	Sep 25	$0.83	0.31	9.9%	2.53%	12.42%	11	--
$35.00	Sep 18	$1.00	0.36	6.8%	3.05%	9.89%	162	123
$33.00	Sep 18	$1.67	0.51	0.7%	5.10%	5.83%	126	347
$34.00	Sep 18	$1.22	0.42	3.8%	3.72%	7.51%	19	53

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 10,673

Total Puts 2,363

Put/Call Ratio 0.22

Net Difference 8,310

Prior's Put/Call Breakdown

Total Calls --

Total Puts --

Put/Call Ratio 1.00

Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 42,665

Total Puts 9,516

Average Put/Call Ratio 0.26

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