KGC - Options Database

KGC

KINROSS GOLD CORP

$24.72 +1.21%

(9/25 10:15) ◀

Friday, September 25, 2026 (10:20am)

▶ (9/25 10:25)

◀ 9/25 10:20 ▶

Option Volume

Detail

ℹ

Current (09/25 10:20am) 2,409

Calls: 2,205 (92%)

Puts: 204 (8%)

Prior (08/21) 3,593

Calls: 2,727 (76%)

Puts: 866 (24%)

Current vs Prior -32.95%

Calls: -19.14% (Calls)

Puts: -76.44% (Puts)

Prior 7-Day Total 42,317

Calls: 34,678 (82%)

Puts: 7,639 (18%)

Prior 7-Day Average 6,045

Calls: 4,954 (82%)

Puts: 1,091 (18%)

Current vs Prior 7-Day Avg -60.15%

Calls: -55.49%

Puts: -81.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:20am) $381.6K

Calls: $333.9K (88%)

Puts: $47.7K (12%)

Prior (08/21) $918.7K

Calls: $851.7K (93%)

Puts: $67.0K (7%)

Current vs Prior -58.46%

Calls: -60.80%

Puts: -28.79%

Prior 7-Day Total $9.72M

Calls: $8.13M (84%)

Puts: $1.58M (16%)

Prior 7-Day Average $1.39M

Calls: $1.16M (84%)

Puts: $226.3K (16%)

Current vs Prior 7-Day Avg -72.52%

Calls: -71.27%

Puts: -78.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:20am) 0.09

Prior (08/21) 0.32

Current vs Prior -70.87%

Prior 7-Day Average 0.23

Current vs Prior 7-Day Avg -60.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:20am) 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% | 6.27%9.67% | 17.88%

Prior 6.66% | 8.70%2.60% | 12.37%

Current vs Prior -44.70% | -27.95%+272.52% | +44.59%

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

Current vs 7-Day Avg -49.06% | -28.96%+8.84% | +13.71%

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

Current vs 7-Day Eod -44.70% | -27.95%-4.80% | +4.96%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 116.62% | 17.46%

Calls: 81.25% | 19.74%

Puts: 152.00% | 15.19%

Prior 69.33% | 31.77%

Calls: 15.58% | 34.21%

Puts: 123.08% | 29.32%

Current vs Prior +68.21% | -45.04%

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% | -13.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($333.9K) vs puts ($47.7K). Light premium activity with dollar volume down 58% vs prior. Extreme bullish P/C ratio of 0.09 - heavy call buying (2,205 calls vs 204 puts). P/C ratio dropping 71% - 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
10:20	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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.85, cheapest $0.76)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 2	0.68	0.83	$0.76	19.7%	3	0.57	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	0.85	$0.79	15.2%	--	0.56	862

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.75, 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	0.92	10
$20.00	Sep 25	3.55	6.10	$4.82	52.9%	--	0.87	12
$22.00	Oct 16	2.20	3.90	$3.05	55.7%	--	0.86	14
$21.00	Sep 25	2.56	4.85	$3.71	61.7%	1	0.85	7

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
$26.50	Sep 25	1.62	2.65	$2.13	48.4%	--	0.97	124
$28.00	Oct 2	2.50	4.10	$3.30	48.5%	--	0.93	39
$25.50	Sep 25	0.72	1.57	$1.15	73.9%	--	0.93	271
$27.50	Oct 2	2.20	3.80	$3.00	53.3%	--	0.91	41

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 1.2K, top 620)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 25	0.03	0.10	$0.07	100.0%	620	0.27	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	0.59	$0.52	28.8%	11	0.26	21
$24.50	Sep 25	0.10	0.16	$0.13	46.2%	7	0.32	174
$26.00	Oct 9	1.60	1.81	$1.71	12.3%	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 322.8%, max 904.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Sep 25	Oct 16	471.5%	46.9%	904.5%	--	36
$27.50	Sep 25	Oct 16	422.0%	43.6%	866.8%	--	364
$23.00	Sep 25	Oct 16	348.9%	43.3%	706.0%	--	44
$24.00	Sep 25	Nov 6	143.9%	48.7%	195.6%	21	50
$24.50	Sep 25	Oct 16	89.6%	45.4%	97.4%	20	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Sep 25	Oct 30	348.9%	49.5%	604.2%	--	35
$24.00	Sep 25	Nov 6	143.9%	48.7%	195.6%	16	673
$22.00	Oct 2	Oct 30	99.8%	50.8%	96.5%	5	129
$24.50	Sep 25	Oct 16	83.0%	45.4%	83.1%	13	207
$22.50	Oct 2	Nov 6	85.1%	52.3%	62.7%	3	18

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 2.33, avg 1.70)

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	86%	2.33	$22.30
$24.00	$25.00	Oct 23	$0.38	$0.62	$0.38	63%	1.63	$24.38
$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	34%	4.56	$26.86
$25.00	$26.00	Oct 23	$0.35	$0.65	$0.35	50%	1.86	$25.35

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
$28.00	$27.50	Oct 2	$0.30	$0.20	$0.30	93%	0.67	$27.70
$29.00	$28.00	Oct 23	$0.62	$0.38	$0.62	75%	0.61	$28.38
$27.50	$24.00	Nov 6	$1.96	$1.54	$1.96	77%	0.79	$25.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 1.63, avg 0.61)

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 30	$0.27	$0.27	$0.23	59%	1.17	$26.27
$26.00	$27.00	Oct 23	$0.37	$0.37	$0.63	62%	0.59	$26.37

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 9	$0.25	$0.25	$0.25	63%	1.00	$23.75
$24.00	$23.50	Sep 25	$0.10	$0.10	$0.40	80%	0.25	$23.90
$23.50	$23.00	Oct 16	$0.20	$0.20	$0.30	69%	0.67	$23.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.40, cheapest $0.40)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 25	Oct 2	$0.40	89.6%	45.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 25	Oct 2	$0.40	83.0%	45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.98% of stock, avg 8.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Sep 25	$0.36	$0.13	$0.49	$24.01	$24.99	1.98%
$25.00	Sep 25	$0.07	$0.55	$0.62	$24.38	$25.62	2.51%
$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	4.77%
$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%
$24.50	Oct 2	$0.76	$0.53	$1.29	$23.21	$25.79	5.22%
$25.00	Oct 2	$0.52	$0.79	$1.31	$23.69	$26.31	5.30%
$24.00	Oct 2	$1.11	$0.34	$1.45	$22.55	$25.45	5.87%
$25.50	Oct 2	$0.35	$1.23	$1.58	$23.92	$27.08	6.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.57% of stock, avg 3.94%)

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
$25.00	$24.00	Sep 25	$0.07	$0.11	$0.18	$23.82	$25.18
$25.50	$24.50	Sep 25	$0.03	$0.13	$0.16	$24.34	$25.66
$25.00	$24.50	Sep 25	$0.07	$0.13	$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	$0.13	$0.23	$24.27	$27.23
$25.50	$23.00	Sep 25	$0.03	$0.26	$0.29	$22.71	$25.79
$25.00	$23.00	Sep 25	$0.07	$0.26	$0.33	$22.67	$25.33
$26.50	$23.50	Oct 2	$0.15	$0.19	$0.34	$23.16	$26.84
$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. 11 found (best R:R 2.33, avg credit $0.41)

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	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
23/24	27/28	Oct 16	$0.33	$0.17	46%	1.94	$23.17	$27.33
22/23	28/28	Oct 16	$0.47	$0.53	54%	0.89	$22.53	$28.47
24/24	26/26	Oct 2	$0.28	$0.22	35%	1.27	$23.72	$25.78
22/23	26/27	Oct 16	$0.41	$0.59	43%	0.69	$22.59	$26.41
22/23	27/28	Oct 16	$0.29	$0.71	54%	0.41	$22.71	$27.29
23/24	26/27	Oct 16	$0.45	$0.55	35%	0.82	$23.05	$26.45
20/22	26/28	Oct 30	$0.68	$1.32	46%	0.52	$21.32	$27.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$24.50	$25.00	Sep 25	$0.06	$0.44	53%	7.33
$25.00	$26.00	$27.00	Oct 16	$0.14	$0.86	25%	6.14
$24.50	$25.00	$25.50	Oct 2	$0.07	$0.43	23%	6.14
$25.50	$26.00	$26.50	Oct 2	$0.06	$0.44	17%	7.33
$23.50	$24.00	$24.50	Sep 25	$0.11	$0.39	31%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$25.00	$26.00	Oct 23	$0.08	$0.92	24%	11.50
$22.00	$23.00	$24.00	Oct 23	$0.08	$0.92	22%	11.50
$24.50	$25.00	$25.50	Sep 25	$0.18	$0.32	61%	1.78
$23.00	$24.00	$25.00	Oct 30	$0.11	$0.89	20%	8.09
$24.00	$24.50	$25.00	Oct 2	$0.07	$0.43	24%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.09, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$26.00	1:2	Oct 30	-$0.09	$1.91
$23.00	$24.00	1:2	Oct 16	-$0.27	$0.73
$26.50	$28.50	1:2	Oct 30	-$0.01	$1.99
$23.50	$24.00	1:2	Sep 25	-$0.25	$0.25
$26.00	$27.00	1:2	Oct 23	-$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	$22.50	1:2	Nov 6	-$0.30	$1.20
$22.00	$20.00	1:2	Oct 16	-$0.01	$1.99
$24.00	$23.00	1:2	Oct 23	-$0.20	$0.80
$25.00	$24.00	1:2	Oct 23	-$0.34	$0.66

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 1.75%)

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	0.50	1.1%	4.21%	5.34%	9	34
$26.50	Oct 30	$0.46	0.34	7.2%	1.86%	9.06%	--	13
$25.00	Oct 16	$0.90	0.48	1.1%	3.64%	4.77%	23	173
$26.00	Oct 16	$0.49	0.34	5.2%	1.98%	7.16%	6	266
$28.00	Oct 16	$0.16	0.23	13.3%	0.65%	13.92%	--	1.0K
$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 2,205

Total Puts 204

Put/Call Ratio 0.09

Net Difference 2,001

Prior's Put/Call Breakdown

Total Calls 2,727

Total Puts 866

Put/Call Ratio 0.32

Net Difference 1,861

Prior 7-Day Put/Call Summary

Total Calls 34,678

Total Puts 7,639

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