KGC - Options Database

KGC

KINROSS GOLD CORP

$24.72 +1.23%

(9/25 10:05) ◀

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

▶ (9/25 10:15)

◀ 9/25 10:10 ▶

Option Volume

Detail

ℹ

Current (09/25 10:10am) 2,367

Calls: 2,176 (92%)

Puts: 191 (8%)

Prior (08/21) 3,241

Calls: 2,433 (75%)

Puts: 808 (25%)

Current vs Prior -26.97%

Calls: -10.56% (Calls)

Puts: -76.36% (Puts)

Prior 7-Day Total 42,221

Calls: 34,609 (82%)

Puts: 7,612 (18%)

Prior 7-Day Average 6,031

Calls: 4,944 (82%)

Puts: 1,087 (18%)

Current vs Prior 7-Day Avg -60.76%

Calls: -55.99%

Puts: -82.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:10am) $379.5K

Calls: $332.6K (88%)

Puts: $46.9K (12%)

Prior (08/21) $830.2K

Calls: $764.8K (92%)

Puts: $65.4K (8%)

Current vs Prior -54.29%

Calls: -56.51%

Puts: -28.30%

Prior 7-Day Total $9.73M

Calls: $8.15M (84%)

Puts: $1.58M (16%)

Prior 7-Day Average $1.39M

Calls: $1.16M (84%)

Puts: $225.8K (16%)

Current vs Prior 7-Day Avg -72.69%

Calls: -71.42%

Puts: -79.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:10am) 0.09

Prior (08/21) 0.33

Current vs Prior -73.57%

Prior 7-Day Average 0.23

Current vs Prior 7-Day Avg -62.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:10am) 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 3.68% | 6.63%10.07% | 17.88%

Prior 6.66% | 8.70%2.60% | 12.37%

Current vs Prior -44.70% | -23.76%+288.10% | +44.59%

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

Current vs 7-Day Avg -49.06% | -24.83%+13.39% | +13.71%

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

Current vs 7-Day Eod -44.70% | -23.76%-0.82% | +4.96%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 116.62% | 18.30%

Calls: 81.25% | 18.07%

Puts: 152.00% | 18.52%

Prior 69.33% | 31.77%

Calls: 15.58% | 34.21%

Puts: 123.08% | 29.32%

Current vs Prior +68.21% | -42.40%

Prior 7-Day Avg 40.99% | 20.20%

Calls: 19.16% | 19.11%

Puts: 62.82% | 21.30%

Current vs 7-Day Avg +184.54% | -9.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($332.6K) vs puts ($46.9K). Light premium activity with dollar volume down 54% vs prior. Extreme bullish P/C ratio of 0.09 - heavy call buying (2,176 calls vs 191 puts). P/C ratio dropping 74% - 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 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
10:10	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 3 of results (avg 9.0%, best 7.8%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	1.47	1.59	$1.53	7.8%	--	0.78	69
$27.00	Oct 23	2.62	2.88	$2.75	9.5%	3	0.74	21
$26.00	Oct 9	1.64	1.81	$1.73	9.8%	7	0.69	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.88, cheapest $0.83)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 2	0.75	0.90	$0.83	18.1%	3	0.58	36
$25.00	Oct 16	0.90	1.08	$0.99	18.2%	23	0.48	173

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	0.73	0.88	$0.81	18.5%	--	0.55	862

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 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	4.55	6.15	$5.35	29.9%	1	0.94	10
$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
$22.00	Oct 16	2.20	3.90	$3.05	55.7%	--	0.84	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Sep 25	0.67	1.72	$1.20	87.5%	--	1.00	286
$28.00	Oct 2	2.50	4.10	$3.30	48.5%	--	0.95	39
$26.50	Sep 25	1.62	2.65	$2.13	48.4%	--	0.95	124
$27.50	Oct 2	2.20	3.80	$3.00	53.3%	--	0.93	41
$27.00	Oct 2	1.95	2.96	$2.46	41.1%	4	0.91	353

Most actively traded options today. High liquidity = easy entry/exit. 56 active (total vol 1.2K, top 620)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 25	0.03	0.12	$0.08	112.5%	620	0.27	441
$25.50	Sep 25	0.01	0.04	$0.03	100.0%	66	0.09	174
$26.50	Sep 25	0.00	0.03	$0.02	150.0%	50	0.04	122
$26.00	Oct 30	0.85	1.15	$1.00	30.0%	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	0.29	673
$23.00	Oct 23	0.44	0.62	$0.53	34.0%	11	0.27	21
$24.50	Sep 25	0.08	0.22	$0.15	93.3%	7	0.36	174
$26.00	Oct 9	1.64	1.81	$1.73	9.8%	7	0.69	12
$24.50	Oct 9	0.70	0.98	$0.84	33.3%	6	0.46	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 338.7%, max 856.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Sep 25	Oct 16	420.4%	44.0%	856.1%	--	364
$22.00	Sep 25	Oct 16	461.1%	50.9%	805.3%	--	36
$23.00	Sep 25	Oct 16	340.0%	42.9%	692.5%	--	44
$24.00	Sep 25	Nov 6	205.6%	48.7%	322.3%	21	50
$24.50	Sep 25	Oct 16	93.0%	46.1%	102.0%	20	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Sep 25	Oct 30	340.0%	49.5%	586.3%	--	35
$24.00	Sep 25	Nov 6	205.6%	48.7%	322.3%	16	673
$24.50	Sep 25	Oct 16	93.0%	46.1%	102.0%	7	207
$22.00	Oct 2	Oct 30	100.9%	50.8%	98.8%	5	129
$22.50	Oct 2	Nov 6	92.8%	52.3%	77.5%	3	18

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 2.33, avg 1.79)

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	84%	2.33	$22.30
$24.00	$25.00	Oct 23	$0.38	$0.62	$0.38	61%	1.63	$24.38
$26.00	$27.00	Oct 16	$0.14	$0.86	$0.14	33%	6.14	$26.14
$24.00	$26.00	Oct 30	$0.91	$1.09	$0.91	62%	1.20	$24.91
$26.50	$28.50	Oct 30	$0.36	$1.64	$0.36	35%	4.56	$26.86

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	77%	1.50	$27.60
$27.00	$26.50	Oct 2	$0.27	$0.23	$0.27	91%	0.85	$26.73
$28.00	$27.50	Oct 2	$0.30	$0.20	$0.30	96%	0.67	$27.70
$27.50	$24.00	Nov 6	$1.96	$1.54	$1.96	78%	0.79	$25.54
$29.00	$28.00	Oct 23	$0.62	$0.38	$0.62	75%	0.61	$28.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 1.63, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$28.50	Oct 16	$0.31	$0.31	$0.19	77%	1.63	$28.31
$27.50	$28.00	Sep 25	$0.25	$0.25	$0.25	82%	1.00	$27.75
$25.50	$26.00	Oct 9	$0.33	$0.33	$0.17	59%	1.94	$25.83
$26.00	$26.50	Oct 2	$0.18	$0.18	$0.32	76%	0.56	$26.18
$27.00	$27.50	Oct 16	$0.18	$0.18	$0.32	76%	0.56	$27.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.50	Sep 25	$0.24	$0.24	$0.26	71%	0.92	$23.76
$22.00	$20.00	Oct 30	$0.32	$0.32	$1.68	80%	0.19	$21.68
$23.50	$23.00	Oct 16	$0.25	$0.25	$0.25	68%	1.00	$23.25
$23.50	$23.00	Oct 9	$0.22	$0.22	$0.28	72%	0.79	$23.28
$24.00	$23.00	Oct 23	$0.41	$0.41	$0.59	61%	0.69	$23.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.43, cheapest $0.39)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 25	Oct 2	$0.47	93.0%	47.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 25	Oct 2	$0.39	93.0%	47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 2.06% of stock, avg 8.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Sep 25	$0.36	$0.15	$0.51	$23.99	$25.01	2.06%
$25.00	Sep 25	$0.08	$0.55	$0.63	$24.37	$25.63	2.55%
$24.00	Sep 25	$0.71	$0.25	$0.96	$23.04	$24.96	3.88%
$23.50	Sep 25	$1.17	$0.01	$1.18	$22.32	$24.68	4.77%
$25.50	Sep 25	$0.03	$1.15	$1.18	$24.32	$26.68	4.77%
$26.00	Sep 25	$0.01	$1.20	$1.21	$24.79	$27.21	4.89%
$25.00	Oct 2	$0.53	$0.81	$1.34	$23.66	$26.34	5.42%
$24.50	Oct 2	$0.83	$0.54	$1.37	$23.13	$25.87	5.54%
$24.00	Oct 2	$1.11	$0.35	$1.46	$22.54	$25.46	5.91%
$25.50	Oct 2	$0.38	$1.14	$1.52	$23.98	$27.02	6.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.73% of stock, avg 4.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$24.50	Sep 25	$0.03	$0.15	$0.18	$24.32	$25.68
$25.00	$24.50	Sep 25	$0.08	$0.15	$0.23	$24.27	$25.23
$25.50	$23.00	Sep 25	$0.03	$0.26	$0.29	$22.71	$25.79
$27.00	$24.50	Sep 25	$0.10	$0.15	$0.25	$24.25	$27.25
$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
$26.50	$23.50	Oct 2	$0.14	$0.20	$0.34	$23.16	$26.84
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.78, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
23/24	28/28	Oct 9	$0.32	$0.18	56%	1.78	$23.18	$28.32
23/24	28/28	Oct 9	$0.32	$0.18	51%	1.78	$23.18	$27.82
23/24	26/26	Oct 2	$0.28	$0.22	56%	1.27	$23.22	$26.28
24/24	26/26	Oct 2	$0.33	$0.17	45%	1.94	$23.67	$26.33
23/24	26/26	Oct 9	$0.34	$0.16	40%	2.12	$23.16	$26.34
23/24	26/27	Oct 16	$0.39	$0.61	35%	0.64	$23.11	$26.39
20/22	28/28	Oct 16	$0.47	$1.53	61%	0.31	$21.53	$28.47
20/22	26/28	Oct 30	$0.68	$1.32	46%	0.52	$21.32	$27.18
20/22	27/28	Oct 16	$0.34	$1.66	60%	0.20	$21.66	$27.34
22/23	26/28	Oct 30	$0.62	$1.38	37%	0.45	$22.38	$27.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 6.14, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$24.50	$25.00	Sep 25	$0.07	$0.43	44%	6.14
$23.50	$24.00	$24.50	Sep 25	$0.11	$0.39	34%	3.55
$25.00	$25.50	$26.00	Oct 2	$0.09	$0.41	22%	4.56
$24.50	$25.00	$25.50	Sep 25	$0.23	$0.27	55%	1.17
$26.50	$27.00	$27.50	Sep 25	$0.08	$0.42	14%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$24.00	$25.00	Oct 23	$0.09	$0.91	25%	10.11
$24.50	$25.00	$25.50	Oct 2	$0.06	$0.44	24%	7.33
$25.00	$25.50	$26.00	Oct 2	$0.06	$0.44	23%	7.33
$23.00	$24.00	$25.00	Oct 30	$0.11	$0.89	20%	8.09
$24.50	$25.00	$25.50	Sep 25	$0.20	$0.30	55%	1.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.09, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$26.00	1:2	Oct 30	-$0.09	$1.91
$20.00	$22.00	1:2	Sep 25	-$1.28	$0.72
$23.00	$24.00	1:2	Oct 16	-$0.27	$0.73
$26.50	$28.50	1:2	Oct 30	-$0.01	$1.99
$25.00	$26.00	1:2	Oct 16	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.50	$26.00	1:2	Sep 25	-$0.27	$0.23
$24.00	$23.00	1:2	Oct 23	-$0.12	$0.88
$24.00	$22.50	1:2	Nov 6	-$0.30	$1.20
$24.00	$23.50	1:2	Oct 2	-$0.05	$0.45
$24.50	$24.00	1:2	Oct 2	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 3.44%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Oct 30	$0.85	0.41	5.2%	3.44%	8.62%	50	74
$25.00	Nov 6	$1.12	0.52	1.1%	4.53%	5.66%	--	16
$26.00	Oct 23	$0.70	0.38	5.2%	2.83%	8.01%	2	2
$25.00	Oct 23	$1.04	0.49	1.1%	4.21%	5.34%	9	34
$26.50	Oct 30	$0.46	0.35	7.2%	1.86%	9.06%	--	13
$25.00	Oct 16	$0.90	0.48	1.1%	3.64%	4.77%	23	173
$28.00	Oct 16	$0.16	0.23	13.3%	0.65%	13.92%	--	1.0K
$27.00	Oct 16	$0.30	0.24	9.2%	1.21%	10.44%	6	965
$25.50	Oct 9	$0.51	0.41	3.2%	2.06%	5.22%	--	76
$25.00	Oct 9	$0.70	0.46	1.1%	2.83%	3.96%	27	124

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 2,176

Total Puts 191

Put/Call Ratio 0.09

Net Difference 1,985

Prior's Put/Call Breakdown

Total Calls 2,433

Total Puts 808

Put/Call Ratio 0.33

Net Difference 1,625

Prior 7-Day Put/Call Summary

Total Calls 34,609

Total Puts 7,612

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