Tour v526
KGC
KINROSS GOLD CORP
$32.75 +4.20%
$32.90 (+0.46%)🌙
as of 08/21 04:00 PM
(8/21 15:00) ◀
|
Friday, August 21, 2026 (4:00pm)
January 2026
|
▶ (8/21 18:44)
◀ 8/21 16:00 ▶

Option Volume

Detail
ℹ
Current (08/21 4:00pm) 15,505
Calls: 12,943 (83%)
Puts: 2,562 (17%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 56,671
Calls: 45,998 (81%)
Puts: 10,673 (19%)
Prior 7-Day Average 8,095
Calls: 6,571 (81%)
Puts: 1,524 (19%)
Current vs Prior 7-Day Avg +91.52%
Calls: +96.97%
Puts: +68.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 4:00pm) $3.47M
Calls: $3.25M (94%)
Puts: $212.9K (6%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $13.69M
Calls: $11.89M (87%)
Puts: $1.80M (13%)
Prior 7-Day Average $1.96M
Calls: $1.70M (87%)
Puts: $256.9K (13%)
Current vs Prior 7-Day Avg +77.25%
Calls: +91.52%
Puts: -17.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 4:00pm) 0.20
Prior 1.00
Current vs Prior -80.21%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg -26.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 4:00pm) 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 2.60% | 6.66%2.60% | 12.37%
Prior 9.59% | 8.74%11.92% | 17.23%
Current vs Prior -30.58% | -0.43%-78.23% | -28.21%
Prior 7-Day Avg 7.37% | 8.86%12.03% | 17.40%
Current vs 7-Day Avg -9.68% | -1.75%-78.42% | -28.94%
Prior 7-Day Eod 9.59% | 8.74%5.60% | 12.92%
Current vs 7-Day Eod -30.58% | -0.43%-53.65% | -4.27%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 69.33% | 31.77%
Calls: 15.58% | 34.21%
Puts: 123.08% | 29.32%
Prior 69.55% | 14.79%
Calls: 35.06% | 17.20%
Puts: 104.03% | 12.39%
Current vs Prior -0.32% | +114.81%
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% | +83.51%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($3.25M) vs puts ($212.9K). Dollar volume significantly above 7-day average (77% higher). Volume explosion - 92% above 7-day average (15,505 vs avg 8,095). Extreme bullish P/C ratio of 0.20 - heavy call buying (12,943 calls vs 2,562 puts).

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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
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 12 of results (avg 7.3%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Sep 185.055.25$5.153.9%1380.891.2K
$30.00Sep 183.453.60$3.534.2%2090.761.3K
$28.00Aug 214.654.95$4.806.2%780.85859
$27.00Sep 185.806.20$6.006.7%140.92605
$29.00Oct 24.504.85$4.687.5%250.8018
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 183.053.30$3.187.9%60.641

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.54, cheapest $0.82)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 280.750.89$0.8217.1%2050.5325
$37.00Sep 180.550.65$0.6016.7%940.2319
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Sep 180.190.23$0.2119.0%230.09119

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 81 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.50Aug 215.956.60$6.2810.4%50.993
$27.00Aug 215.557.25$6.4026.6%1110.99386
$30.00Aug 212.722.95$2.848.1%7910.991.8K
$27.50Aug 214.006.55$5.2848.3%50.986
$32.00Aug 210.340.89$0.6288.7%3940.971.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 210.891.42$1.1645.7%--1.0041
$36.00Aug 213.053.50$3.2813.7%41.00--
$35.00Aug 282.203.35$2.7841.4%--1.0046
$36.00Aug 282.953.95$3.4529.0%361.00--
$33.00Aug 210.000.45$0.23195.7%2190.81112

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 9.3K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.000.06$0.03200.0%2.7K0.192.2K
$30.00Aug 212.722.95$2.848.1%7910.991.8K
$32.00Aug 210.340.89$0.6288.7%3940.971.3K
$31.00Aug 211.701.98$1.8415.2%3910.95756
$29.00Aug 213.653.95$3.807.9%2160.79930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.50Aug 280.110.40$0.26111.5%2760.175
$29.00Aug 280.050.10$0.0862.5%2610.0611
$33.00Aug 210.000.45$0.23195.7%2190.81112
$32.00Aug 210.000.01$0.01100.0%2070.031.1K
$30.00Aug 210.000.01$0.01100.0%1580.011.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 1502.0%, max 4370.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Oct 22296.9%51.4%4370.5%241948
$33.00Aug 21Oct 2113.9%51.1%122.6%2.7K2.2K
$30.50Aug 28Oct 261.6%48.9%25.9%--21
$31.50Aug 28Oct 250.9%49.0%3.9%1955
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Oct 22296.9%51.4%4370.5%11895
$33.00Aug 21Sep 25113.9%52.0%118.8%220112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 4.00, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$27.50$28.00Sep 4$0.10$0.40$0.1094%4.00$27.60
$28.50$30.00Sep 11$0.96$0.54$0.9691%0.56$29.46
$30.50$31.00Aug 28$0.14$0.36$0.1484%2.57$30.64
$27.00$27.50Aug 28$0.25$0.25$0.2595%1.00$27.25
$31.00$32.00Sep 11$0.47$0.53$0.4772%1.13$31.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$33.50$33.00Aug 28$0.12$0.38$0.1261%3.17$33.38
$33.00$32.00Sep 18$0.38$0.62$0.3849%1.63$32.62
$31.00$30.00Sep 18$0.21$0.79$0.2131%3.76$30.79
$33.00$32.00Sep 4$0.41$0.59$0.4150%1.44$32.59
$30.00$29.00Oct 2$0.21$0.79$0.2126%3.76$29.79

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 0.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$33.50$34.00Sep 4$0.35$0.35$0.1555%2.33$33.85
$35.00$36.00Sep 25$0.45$0.45$0.5561%0.82$35.45
$34.00$34.50Aug 28$0.21$0.21$0.2966%0.72$34.21
$35.50$36.00Sep 4$0.17$0.17$0.3374%0.52$35.67
$38.00$39.00Sep 11$0.16$0.16$0.8484%0.19$38.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$28.00$27.50Aug 21$0.40$0.40$0.1086%4.00$27.60
$30.00$29.00Sep 18$0.37$0.37$0.6376%0.59$29.63
$32.00$31.00Sep 18$0.51$0.51$0.4960%1.04$31.49
$27.50$27.00Aug 28$0.18$0.18$0.3289%0.56$27.32
$32.00$31.50Aug 28$0.29$0.29$0.2166%1.38$31.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.46, cheapest $0.38)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Aug 28Sep 4$0.3844.9%49.8%
$33.50Aug 28Sep 4$0.5344.1%54.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 0.79% of stock, avg 9.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$33.00Aug 21$0.03$0.23$0.26$32.74$33.260.79%
$32.00Aug 21$0.62$0.01$0.63$31.37$32.631.92%
$34.00Aug 21$0.01$1.16$1.17$32.83$35.173.57%
$32.50Aug 28$1.14$0.58$1.72$30.78$34.225.25%
$33.50Aug 28$0.60$1.16$1.76$31.74$35.265.37%
$33.00Aug 28$0.82$1.04$1.86$31.14$34.865.68%
$31.00Aug 21$1.84$0.03$1.87$29.13$32.875.71%
$31.50Aug 28$1.65$0.34$1.99$29.51$33.496.08%
$32.00Aug 28$1.40$0.63$2.03$29.97$34.036.20%
$34.00Aug 28$0.48$1.59$2.07$31.93$36.076.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.18% of stock, avg 4.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$31.00Aug 21$0.03$0.03$0.06$30.94$33.06
$36.00$31.00Aug 28$0.09$0.22$0.31$30.69$36.31
$39.00$28.50Sep 11$0.20$0.17$0.37$28.13$39.37
$35.00$31.00Aug 28$0.16$0.22$0.38$30.62$35.38
$39.00$29.00Sep 11$0.20$0.24$0.44$28.56$39.44
$33.00$28.00Aug 21$0.03$0.42$0.45$27.55$33.45
$36.00$31.50Aug 28$0.09$0.34$0.43$31.07$36.43
$34.50$31.00Aug 28$0.27$0.22$0.49$30.51$34.99
$35.00$31.50Aug 28$0.16$0.34$0.50$31.00$35.50
$38.00$28.50Sep 11$0.36$0.17$0.53$27.97$38.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 3.55, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
27/2834/34Aug 28$0.39$0.1154%3.55$27.11$34.39
30/3036/36Sep 4$0.36$0.1456%2.57$29.64$35.86
28/2836/36Sep 4$0.32$0.1863%1.78$28.18$35.82
30/3034/34Aug 28$0.38$0.1249%3.17$30.12$34.38
27/2834/35Aug 28$0.29$0.2165%1.38$27.21$34.79
31/3236/36Sep 4$0.39$0.1143%3.55$31.11$35.89
30/3034/35Aug 28$0.28$0.2259%1.27$30.22$34.78
30/3034/35Sep 4$0.31$0.1949%1.63$29.69$34.81
29/3036/37Sep 18$0.59$0.4146%1.44$29.41$36.59
28/2834/35Sep 4$0.27$0.2357%1.17$28.23$34.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 3.17, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$33.00$34.00Aug 21$0.57$0.4395%0.75
$36.00$37.00$38.00Sep 18$0.07$0.9311%13.29
$31.00$32.00$33.00Aug 21$0.63$0.3776%0.59
$35.00$36.00$37.00Sep 18$0.09$0.9113%10.11
$32.00$33.00$34.00Sep 11$0.14$0.8620%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$32.00$33.00Aug 21$0.24$0.7676%3.17
$32.00$33.00$34.00Aug 21$0.71$0.2997%0.41
$30.00$31.00$32.00Sep 25$0.11$0.8915%8.09
$31.00$31.50$32.00Sep 4$0.09$0.4115%4.56
$29.00$30.00$31.00Oct 2$0.13$0.8712%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-0.11, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$38.001:2Sep 11-$0.13$1.87
$30.00$31.001:2Aug 21-$0.84$0.16
$34.00$34.501:2Aug 28-$0.06$0.44
$37.00$39.001:2Aug 28-$0.02$1.98
$34.00$35.001:2Sep 11-$0.41$0.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$33.001:2Sep 25-$0.11$2.89
$35.00$33.001:2Sep 18-$0.48$1.52
$35.00$34.001:2Aug 28-$0.40$0.60
$33.00$32.501:2Aug 28-$0.12$0.38
$32.00$31.501:2Aug 28-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 4.76%, avg 2.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Oct 2$1.560.473.8%4.76%8.58%13--
$35.00Sep 25$1.190.396.9%3.63%10.50%6625
$33.00Oct 2$1.800.540.8%5.50%6.26%7326
$34.00Sep 25$1.330.453.8%4.06%7.88%717
$33.00Sep 25$1.740.520.8%5.31%6.08%34
$36.00Sep 25$0.830.319.9%2.53%12.46%11--
$35.00Sep 18$1.000.366.9%3.05%9.92%164123
$33.00Sep 18$1.670.520.8%5.10%5.86%126347
$34.00Sep 18$1.220.443.8%3.73%7.54%3153
$36.00Sep 18$0.730.299.9%2.23%12.15%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 12,943
Total Puts 2,562
Put/Call Ratio 0.20
Net Difference 10,381

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 45,998
Total Puts 10,673
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