KGC - Options Database

KGC

KINROSS GOLD CORP

$24.69 +1.11%

(9/25 10:00) ◀

Friday, September 25, 2026 (10:05am)

▶ (9/25 10:10)

◀ 9/25 10:05 ▶

Option Volume

Detail

ℹ

Current (09/25 10:05am) 2,356

Calls: 2,166 (92%)

Puts: 190 (8%)

Prior (08/21) 2,550

Calls: 1,974 (77%)

Puts: 576 (23%)

Current vs Prior -7.61%

Calls: +9.73% (Calls)

Puts: -67.01% (Puts)

Prior 7-Day Total 42,009

Calls: 34,420 (82%)

Puts: 7,589 (18%)

Prior 7-Day Average 6,001

Calls: 4,917 (82%)

Puts: 1,084 (18%)

Current vs Prior 7-Day Avg -60.74%

Calls: -55.95%

Puts: -82.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:05am) $382.4K

Calls: $335.8K (88%)

Puts: $46.6K (12%)

Prior (08/21) $676.5K

Calls: $621.0K (92%)

Puts: $55.5K (8%)

Current vs Prior -43.47%

Calls: -45.93%

Puts: -16.01%

Prior 7-Day Total $9.70M

Calls: $8.13M (84%)

Puts: $1.58M (16%)

Prior 7-Day Average $1.39M

Calls: $1.16M (84%)

Puts: $225.1K (16%)

Current vs Prior 7-Day Avg -72.42%

Calls: -71.08%

Puts: -79.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:05am) 0.09

Prior (08/21) 0.29

Current vs Prior -69.94%

Prior 7-Day Average 0.23

Current vs Prior 7-Day Avg -62.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:05am) 204,308

Calls: 128,520 (63%)

Puts: 75,788 (37%)

Prior (08/21) 202,223

Calls: 125,273 (62%)

Puts: 76,950 (38%)

Current vs Prior +1.03%

Prior 7-Day Total 1,338,251

Calls: 715,731 (63%)

Puts: 418,212 (37%)

Prior 7-Day Average 191,178

Calls: 119,288 (63%)

Puts: 69,702 (37%)

Current vs Prior 7-Day Avg +6.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 3.73% | 9.28%11.38% | 17.70%

Prior 6.66% | 8.70%2.60% | 12.37%

Current vs Prior -44.02% | +6.58%+338.51% | +43.13%

Prior 7-Day Avg 7.23% | 8.83%8.88% | 15.72%

Current vs 7-Day Avg -48.44% | +5.09%+28.12% | +12.56%

Prior 7-Day Eod 6.66% | 8.70%10.16% | 17.04%

Current vs 7-Day Eod -44.02% | +6.58%+12.07% | +3.90%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 115.05% | 134.40%

Calls: 75.00% | 30.34%

Puts: 155.10% | 238.46%

Prior 69.33% | 31.77%

Calls: 15.58% | 34.21%

Puts: 123.08% | 29.32%

Current vs Prior +65.95% | +323.04%

Prior 7-Day Avg 40.99% | 20.20%

Calls: 19.16% | 19.11%

Puts: 62.82% | 21.30%

Current vs 7-Day Avg +180.71% | +565.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($335.8K) vs puts ($46.6K). Extreme bullish P/C ratio of 0.09 - heavy call buying (2,166 calls vs 190 puts). P/C ratio dropping 70% - sentiment shifting bullish. Call-heavy open interest (128,520 calls vs 75,788 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 1 of results (avg 9.4%, best 9.4%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 23	2.62	2.88	$2.75	9.5%	3	0.72	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 9	0.70	0.85	$0.77	19.5%	6	0.47	10

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Sep 25	0.69	1.64	$1.17	81.2%	1	0.98	10
$20.00	Oct 2	4.60	6.15	$5.38	28.8%	1	0.94	10
$22.00	Oct 16	2.20	3.90	$3.05	55.7%	--	0.91	14
$20.00	Sep 25	3.55	6.10	$4.82	52.9%	--	0.87	12
$22.00	Sep 25	2.00	4.10	$3.05	68.9%	--	0.85	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Sep 25	0.52	1.78	$1.15	109.6%	--	1.00	271
$26.00	Sep 25	0.67	1.72	$1.20	87.5%	--	1.00	286
$26.50	Sep 25	1.36	2.91	$2.14	72.4%	--	1.00	124
$27.50	Oct 2	2.20	3.80	$3.00	53.3%	--	0.95	41
$28.00	Oct 2	2.50	4.10	$3.30	48.5%	--	0.95	39

Most actively traded options today. High liquidity = easy entry/exit. 55 active (total vol 1.2K, top 620)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 25	0.02	0.14	$0.08	150.0%	620	0.29	441
$25.50	Sep 25	0.01	0.04	$0.03	100.0%	66	0.10	174
$26.50	Sep 25	0.00	0.03	$0.02	150.0%	50	0.04	122
$26.00	Oct 30	0.85	1.51	$1.18	55.9%	50	0.41	74
$26.50	Oct 9	0.30	0.40	$0.35	28.6%	41	0.25	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 25	0.01	0.48	$0.25	188.0%	12	0.28	673
$23.00	Oct 23	0.41	0.63	$0.52	42.3%	11	0.28	21
$24.50	Sep 25	0.06	0.17	$0.12	91.7%	7	0.32	174
$26.00	Oct 9	1.31	2.06	$1.69	44.4%	7	0.69	12
$24.50	Oct 9	0.70	0.85	$0.77	19.5%	6	0.47	10

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 368.1%, max 974.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Sep 25	Oct 16	462.3%	43.0%	974.2%	--	36
$23.00	Sep 25	Oct 16	342.2%	34.5%	892.1%	--	44
$27.50	Sep 25	Oct 16	412.8%	47.2%	774.2%	--	364
$24.00	Sep 25	Nov 6	209.8%	45.6%	360.4%	21	50
$24.50	Sep 25	Oct 16	81.6%	53.3%	53.2%	20	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Sep 25	Oct 30	342.2%	43.5%	686.0%	--	35
$24.00	Sep 25	Nov 6	209.8%	45.6%	360.4%	16	673
$22.00	Oct 2	Oct 30	100.8%	48.7%	107.0%	5	129
$22.50	Oct 2	Nov 6	92.7%	44.9%	106.6%	3	18
$24.50	Sep 25	Oct 16	81.6%	53.3%	53.2%	7	207

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 2.33, avg 2.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$23.00	Oct 16	$0.30	$0.70	$0.30	91%	2.33	$22.30
$26.50	$28.50	Oct 30	$0.16	$1.84	$0.16	35%	11.50	$26.66
$24.00	$25.00	Oct 23	$0.12	$0.88	$0.12	60%	7.33	$24.12
$27.00	$29.50	Oct 23	$0.17	$2.33	$0.17	27%	13.71	$27.17
$24.00	$26.00	Oct 30	$0.77	$1.23	$0.77	60%	1.60	$24.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.00	Oct 16	$0.40	$0.60	$0.40	78%	1.50	$27.60
$26.00	$25.00	Oct 23	$0.35	$0.65	$0.35	63%	1.86	$25.65
$27.00	$26.50	Oct 2	$0.27	$0.23	$0.27	90%	0.85	$26.73
$28.00	$27.50	Oct 2	$0.30	$0.20	$0.30	95%	0.67	$27.70
$26.00	$25.50	Oct 9	$0.14	$0.36	$0.14	69%	2.57	$25.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 1.78, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$28.00	Sep 25	$0.25	$0.25	$0.25	82%	1.00	$27.75
$26.00	$26.50	Oct 30	$0.35	$0.35	$0.15	59%	2.33	$26.35
$25.50	$26.00	Oct 9	$0.33	$0.33	$0.17	60%	1.94	$25.83
$26.00	$26.50	Oct 2	$0.25	$0.25	$0.25	71%	1.00	$26.25
$28.00	$28.50	Oct 16	$0.22	$0.22	$0.28	80%	0.79	$28.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.00	Oct 30	$0.64	$0.64	$0.36	60%	1.78	$23.36
$24.00	$23.50	Oct 16	$0.37	$0.37	$0.13	59%	2.85	$23.63
$24.00	$23.50	Sep 25	$0.24	$0.24	$0.26	72%	0.92	$23.76
$24.00	$22.50	Nov 6	$0.59	$0.59	$0.91	60%	0.65	$23.41
$22.00	$20.00	Oct 30	$0.31	$0.31	$1.69	80%	0.18	$21.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.50, cheapest $0.52)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 25	Oct 2	$0.52	81.6%	52.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 25	Oct 2	$0.48	81.6%	52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.98% of stock, avg 8.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Sep 25	$0.37	$0.12	$0.49	$24.01	$24.99	1.98%
$25.00	Sep 25	$0.08	$0.55	$0.63	$24.37	$25.63	2.55%
$24.00	Sep 25	$0.82	$0.25	$1.07	$22.93	$25.07	4.33%
$23.50	Sep 25	$1.17	$0.01	$1.18	$22.32	$24.68	4.78%
$25.50	Sep 25	$0.03	$1.15	$1.18	$24.32	$26.68	4.78%
$26.00	Sep 25	$0.01	$1.20	$1.21	$24.79	$27.21	4.90%
$24.00	Oct 2	$1.09	$0.40	$1.49	$22.51	$25.49	6.03%
$24.50	Oct 2	$0.89	$0.60	$1.49	$23.01	$25.99	6.03%
$24.50	Oct 9	$0.90	$0.77	$1.67	$22.83	$26.17	6.76%
$25.50	Oct 2	$0.43	$1.47	$1.90	$23.60	$27.40	7.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.61% of stock, avg 4.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$24.50	Sep 25	$0.03	$0.12	$0.15	$24.35	$25.65
$25.00	$24.50	Sep 25	$0.08	$0.12	$0.20	$24.30	$25.20
$27.00	$24.50	Sep 25	$0.10	$0.12	$0.22	$24.28	$27.22
$25.50	$23.00	Sep 25	$0.03	$0.26	$0.29	$22.71	$25.79
$25.00	$24.00	Sep 25	$0.08	$0.25	$0.33	$23.67	$25.33
$25.50	$24.00	Sep 25	$0.03	$0.25	$0.28	$23.72	$25.78
$25.00	$23.00	Sep 25	$0.08	$0.26	$0.34	$22.66	$25.34
$27.00	$23.00	Sep 25	$0.10	$0.26	$0.36	$22.64	$27.36
$27.00	$24.00	Sep 25	$0.10	$0.25	$0.35	$23.65	$27.35
$27.50	$22.00	Oct 16	$0.23	$0.20	$0.43	$21.57	$27.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.85, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
23/24	28/28	Oct 16	$0.37	$0.13	49%	2.85	$23.13	$28.37
23/24	27/28	Oct 16	$0.32	$0.18	46%	1.78	$23.18	$27.32
23/24	26/27	Oct 16	$0.39	$0.61	36%	0.64	$23.11	$26.39
20/22	26/28	Oct 30	$0.47	$1.53	45%	0.31	$21.53	$26.97
22/23	26/28	Oct 30	$0.33	$1.67	37%	0.20	$22.67	$26.83
22/23	27/30	Oct 23	$0.44	$2.06	45%	0.21	$22.56	$27.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$25.50	$26.00	Oct 2	$0.05	$0.45	17%	9.00
$24.00	$24.50	$25.00	Oct 16	$0.05	$0.45	14%	9.00
$24.00	$24.50	$25.00	Sep 25	$0.16	$0.34	43%	2.13
$24.50	$25.00	$25.50	Sep 25	$0.24	$0.26	59%	1.08
$25.00	$26.00	$27.00	Oct 16	$0.15	$0.85	22%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.50	$25.00	$25.50	Sep 25	$0.17	$0.33	68%	1.94
$23.50	$24.00	$24.50	Oct 16	$0.08	$0.42	17%	5.25
$25.00	$25.50	$26.00	Oct 2	$0.10	$0.40	17%	4.00
$26.00	$26.50	$27.00	Oct 16	$0.09	$0.41	10%	4.56
$23.00	$23.50	$24.00	Oct 16	$0.22	$0.28	19%	1.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.41, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$26.00	1:2	Oct 30	-$0.41	$1.59
$20.00	$22.00	1:2	Sep 25	-$1.28	$0.72
$23.00	$24.00	1:2	Oct 16	-$0.33	$0.67
$27.00	$29.50	1:2	Oct 23	-$0.22	$2.28
$25.00	$26.00	1:2	Oct 16	-$0.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$22.50	1:2	Nov 6	-$0.04	$1.46
$26.50	$26.00	1:2	Sep 25	-$0.26	$0.24
$22.00	$20.00	1:2	Oct 16	-$0.02	$1.98
$24.00	$23.50	1:2	Oct 16	-$0.06	$0.44
$24.00	$23.00	1:2	Oct 23	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 3.44%, avg 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Oct 30	$0.85	0.41	5.3%	3.44%	8.75%	50	74
$25.00	Nov 6	$1.11	0.50	1.3%	4.50%	5.75%	--	16
$26.50	Oct 30	$0.45	0.35	7.3%	1.82%	9.15%	--	13
$25.00	Oct 23	$0.92	0.46	1.3%	3.73%	4.98%	9	34
$28.50	Oct 30	$0.07	0.26	15.4%	0.28%	15.71%	--	25
$25.00	Oct 16	$0.91	0.46	1.3%	3.69%	4.94%	17	173
$26.00	Oct 16	$0.57	0.33	5.3%	2.31%	7.61%	6	266
$25.00	Oct 9	$0.70	0.46	1.3%	2.84%	4.09%	27	124
$27.00	Oct 23	$0.22	0.27	9.4%	0.89%	10.25%	25	--
$27.00	Oct 16	$0.30	0.23	9.4%	1.22%	10.57%	6	965

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 2,166

Total Puts 190

Put/Call Ratio 0.09

Net Difference 1,976

Prior's Put/Call Breakdown

Total Calls 1,974

Total Puts 576

Put/Call Ratio 0.29

Net Difference 1,398

Prior 7-Day Put/Call Summary

Total Calls 34,420

Total Puts 7,589

Average Put/Call Ratio 0.23

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