KGC - Options Database

KGC

KINROSS GOLD CORP

$24.70 +1.13%

(9/25 10:10) ◀

Friday, September 25, 2026 (10:15am)

▶

◀ 9/25 10:15

Option Volume

Detail

ℹ

Current (09/25 10:15am) 2,386

Calls: 2,183 (91%)

Puts: 203 (9%)

Prior (08/21) 3,327

Calls: 2,465 (74%)

Puts: 862 (26%)

Current vs Prior -28.28%

Calls: -11.44% (Calls)

Puts: -76.45% (Puts)

Prior 7-Day Total 42,287

Calls: 34,661 (82%)

Puts: 7,626 (18%)

Prior 7-Day Average 6,041

Calls: 4,951 (82%)

Puts: 1,089 (18%)

Current vs Prior 7-Day Avg -60.50%

Calls: -55.91%

Puts: -81.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:15am) $377.7K

Calls: $330.1K (87%)

Puts: $47.7K (13%)

Prior (08/21) $852.0K

Calls: $785.2K (92%)

Puts: $66.8K (8%)

Current vs Prior -55.67%

Calls: -57.96%

Puts: -28.65%

Prior 7-Day Total $9.72M

Calls: $8.14M (84%)

Puts: $1.58M (16%)

Prior 7-Day Average $1.39M

Calls: $1.16M (84%)

Puts: $226.2K (16%)

Current vs Prior 7-Day Avg -72.81%

Calls: -71.62%

Puts: -78.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:15am) 0.09

Prior (08/21) 0.35

Current vs Prior -73.41%

Prior 7-Day Average 0.23

Current vs Prior 7-Day Avg -60.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:15am) 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% | 6.80%10.08% | 17.89%

Prior 6.66% | 8.70%2.60% | 12.37%

Current vs Prior -44.65% | -21.84%+288.42% | +44.70%

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

Current vs 7-Day Avg -49.02% | -22.94%+13.48% | +13.80%

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

Current vs 7-Day Eod -44.65% | -21.84%-0.73% | +5.05%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 116.62% | 31.71%

Calls: 81.25% | 25.64%

Puts: 152.00% | 37.78%

Prior 69.33% | 31.77%

Calls: 15.58% | 34.21%

Puts: 123.08% | 29.32%

Current vs Prior +68.21% | -0.19%

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% | +56.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($330.1K) vs puts ($47.7K). Light premium activity with dollar volume down 56% vs prior. Extreme bullish P/C ratio of 0.09 - heavy call buying (2,183 calls vs 203 puts). P/C ratio dropping 73% - 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
10:15	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 3 of results (avg 9.4%, best 9.1%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 23	2.63	2.88	$2.76	9.1%	3	0.74	21
$27.00	Oct 9	2.42	2.66	$2.54	9.4%	5	0.83	32
$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. 1 found (avg $0.99, cheapest $0.99)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	0.90	1.08	$0.99	18.2%	23	0.48	173

PUTS (0)

No puts meet the criteria

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
$25.50	Sep 25	0.73	1.57	$1.15	73.0%	--	1.00	271
$26.00	Sep 25	0.67	1.72	$1.20	87.5%	--	1.00	286
$26.50	Sep 25	1.62	2.65	$2.13	48.4%	--	1.00	124
$28.00	Oct 2	2.50	4.10	$3.30	48.5%	--	0.92	39
$27.50	Oct 2	2.20	3.80	$3.00	53.3%	--	0.90	41

Most actively traded options today. High liquidity = easy entry/exit. 58 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	0.28	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	1.15	$1.00	30.0%	50	0.41	74
$26.50	Oct 9	0.29	0.37	$0.33	24.2%	41	0.24	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 25	0.01	0.20	$0.11	172.7%	12	0.20	673
$23.00	Oct 23	0.44	0.62	$0.53	34.0%	11	0.27	21
$24.50	Sep 25	0.08	0.16	$0.12	66.7%	7	0.33	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 314.1%, max 861.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Sep 25	Oct 16	420.1%	43.7%	861.4%	--	364
$22.00	Sep 25	Oct 16	467.2%	51.2%	812.4%	--	36
$23.00	Sep 25	Oct 16	345.3%	43.2%	699.1%	--	44
$24.00	Sep 25	Nov 6	141.8%	48.7%	191.3%	21	50
$24.50	Sep 25	Oct 16	85.2%	45.5%	87.4%	20	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Sep 25	Oct 30	345.3%	49.5%	597.2%	--	35
$24.00	Sep 25	Nov 6	141.8%	48.7%	191.3%	16	673
$22.00	Oct 2	Oct 30	99.3%	50.8%	95.7%	5	129
$24.50	Sep 25	Oct 16	85.2%	45.5%	87.4%	13	207
$22.50	Oct 2	Nov 6	84.6%	52.3%	61.9%	3	18

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 2.33, avg 1.81)

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	89%	0.85	$26.73
$27.50	$24.00	Nov 6	$1.96	$1.54	$1.96	78%	0.79	$25.54
$28.00	$27.50	Oct 2	$0.30	$0.20	$0.30	92%	0.67	$27.70
$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. 31 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
$27.00	$27.50	Oct 16	$0.18	$0.18	$0.32	76%	0.56	$27.18
$26.00	$26.50	Oct 30	$0.27	$0.27	$0.23	59%	1.17	$26.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$20.00	Oct 30	$0.32	$0.32	$1.68	80%	0.19	$21.68
$23.50	$23.00	Oct 9	$0.22	$0.22	$0.28	72%	0.79	$23.28
$24.00	$23.50	Oct 16	$0.27	$0.27	$0.23	62%	1.17	$23.73
$24.00	$23.00	Oct 23	$0.41	$0.41	$0.59	61%	0.69	$23.59
$24.00	$23.50	Oct 9	$0.25	$0.25	$0.25	62%	1.00	$23.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.43, cheapest $0.42)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 25	Oct 2	$0.42	85.2%	47.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 25	Oct 2	$0.45	85.2%	47.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.94% of stock, avg 8.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Sep 25	$0.36	$0.12	$0.48	$24.02	$24.98	1.94%
$25.00	Sep 25	$0.08	$0.55	$0.63	$24.37	$25.63	2.55%
$24.00	Sep 25	$0.71	$0.11	$0.82	$23.18	$24.82	3.32%
$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%
$24.50	Oct 2	$0.78	$0.57	$1.35	$23.15	$25.85	5.47%
$25.00	Oct 2	$0.53	$0.90	$1.43	$23.57	$26.43	5.79%
$24.00	Oct 2	$1.11	$0.36	$1.47	$22.53	$25.47	5.95%
$25.50	Oct 2	$0.38	$1.24	$1.62	$23.88	$27.12	6.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.57% of stock, avg 4.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$24.00	Sep 25	$0.03	$0.11	$0.14	$23.86	$25.64
$25.50	$24.50	Sep 25	$0.03	$0.12	$0.15	$24.35	$25.65
$25.00	$24.00	Sep 25	$0.08	$0.11	$0.19	$23.81	$25.19
$25.00	$24.50	Sep 25	$0.08	$0.12	$0.20	$24.30	$25.20
$27.00	$24.00	Sep 25	$0.10	$0.11	$0.21	$23.79	$27.21
$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
$26.50	$23.50	Oct 2	$0.15	$0.20	$0.35	$23.15	$26.85
$25.00	$23.00	Sep 25	$0.08	$0.26	$0.34	$22.66	$25.34
$27.50	$24.00	Sep 25	$0.26	$0.11	$0.37	$23.63	$27.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.33, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	28/28	Sep 25	$0.35	$0.15	62%	2.33	$23.65	$27.85
23/24	27/28	Oct 16	$0.38	$0.12	45%	3.17	$23.12	$27.38
23/24	28/28	Oct 9	$0.32	$0.18	56%	1.78	$23.18	$28.32
23/24	26/26	Oct 9	$0.36	$0.14	40%	2.57	$23.14	$26.36
24/24	26/26	Oct 2	$0.33	$0.17	41%	1.94	$23.67	$26.33
23/24	26/26	Oct 2	$0.27	$0.23	52%	1.17	$23.23	$26.27
23/24	26/27	Oct 16	$0.34	$0.66	36%	0.52	$23.16	$26.34
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$24.50	$25.00	Sep 25	$0.07	$0.43	52%	6.14
$24.00	$24.50	$25.00	Oct 2	$0.08	$0.42	24%	5.25
$23.50	$24.00	$24.50	Sep 25	$0.11	$0.39	31%	3.55
$24.50	$25.00	$25.50	Sep 25	$0.23	$0.27	58%	1.17
$24.50	$25.00	$25.50	Oct 2	$0.10	$0.40	22%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.50	$25.00	$25.50	Sep 25	$0.17	$0.33	67%	1.94
$23.00	$24.00	$25.00	Oct 23	$0.09	$0.91	25%	10.11
$23.50	$24.00	$24.50	Oct 2	$0.05	$0.45	23%	9.00
$23.00	$24.00	$25.00	Oct 30	$0.11	$0.89	20%	8.09
$23.00	$23.50	$24.00	Oct 2	$0.06	$0.44	20%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.09, 49 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
$24.50	$24.00	1:2	Oct 2	-$0.15	$0.35
$24.50	$24.00	1:2	Sep 25	-$0.10	$0.40

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	5.3%	3.44%	8.70%	50	74
$25.00	Nov 6	$1.12	0.52	1.2%	4.53%	5.75%	--	16
$26.00	Oct 23	$0.70	0.38	5.3%	2.83%	8.10%	2	2
$25.00	Oct 23	$1.04	0.49	1.2%	4.21%	5.43%	9	34
$26.50	Oct 30	$0.46	0.35	7.3%	1.86%	9.15%	--	13
$25.00	Oct 16	$0.90	0.48	1.2%	3.64%	4.86%	23	173
$28.00	Oct 16	$0.16	0.23	13.4%	0.65%	14.01%	--	1.0K
$27.00	Oct 16	$0.30	0.24	9.3%	1.21%	10.53%	6	965
$25.00	Oct 9	$0.70	0.46	1.2%	2.83%	4.05%	27	124
$25.50	Oct 9	$0.51	0.41	3.2%	2.06%	5.30%	--	76

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 2,183

Total Puts 203

Put/Call Ratio 0.09

Net Difference 1,980

Prior's Put/Call Breakdown

Total Calls 2,465

Total Puts 862

Put/Call Ratio 0.35

Net Difference 1,603

Prior 7-Day Put/Call Summary

Total Calls 34,661

Total Puts 7,626

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