KGC - Options Database

KGC

KINROSS GOLD CORP

$24.68 +1.04%

(9/25 10:25) ◀

Friday, September 25, 2026 (10:30am)

▶ (9/25 10:35)

◀ 9/25 10:30 ▶

Option Volume

Detail

ℹ

Current (09/25 10:30am) 2,531

Calls: 2,256 (89%)

Puts: 275 (11%)

Prior (08/21) 3,948

Calls: 3,072 (78%)

Puts: 876 (22%)

Current vs Prior -35.89%

Calls: -26.56% (Calls)

Puts: -68.61% (Puts)

Prior 7-Day Total 42,443

Calls: 34,779 (82%)

Puts: 7,664 (18%)

Prior 7-Day Average 6,063

Calls: 4,968 (82%)

Puts: 1,094 (18%)

Current vs Prior 7-Day Avg -58.26%

Calls: -54.59%

Puts: -74.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:30am) $389.5K

Calls: $335.5K (86%)

Puts: $53.9K (14%)

Prior (08/21) $1.11M

Calls: $1.04M (94%)

Puts: $67.7K (6%)

Current vs Prior -64.85%

Calls: -67.74%

Puts: -20.31%

Prior 7-Day Total $9.73M

Calls: $8.14M (84%)

Puts: $1.59M (16%)

Prior 7-Day Average $1.39M

Calls: $1.16M (84%)

Puts: $226.7K (16%)

Current vs Prior 7-Day Avg -71.98%

Calls: -71.16%

Puts: -76.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:30am) 0.12

Prior (08/21) 0.29

Current vs Prior -57.25%

Prior 7-Day Average 0.23

Current vs Prior 7-Day Avg -48.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:30am) 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 3.69% | 5.71%9.24% | 16.98%

Prior 6.66% | 8.70%2.60% | 12.37%

Current vs Prior -44.61% | -34.35%+255.95% | +37.29%

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

Current vs 7-Day Avg -48.98% | -35.27%+3.99% | +7.97%

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

Current vs 7-Day Eod -44.61% | -34.35%-9.03% | -0.34%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 116.62% | 28.17%

Calls: 81.25% | 13.70%

Puts: 152.00% | 42.65%

Prior 69.33% | 31.77%

Calls: 15.58% | 34.21%

Puts: 123.08% | 29.32%

Current vs Prior +68.21% | -11.33%

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% | +39.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($335.5K) vs puts ($53.9K). Light premium activity with dollar volume down 65% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (2,256 calls vs 275 puts). P/C ratio dropping 57% - 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
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
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 4 of results (avg 7.3%, best 4.6%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 16	1.14	1.21	$1.17	6.0%	3	0.54	1.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 25	3.20	3.35	$3.28	4.6%	1	1.00	4
$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

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.69, cheapest $0.73)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 2	0.68	0.78	$0.73	13.7%	3	0.59	36
$27.00	Oct 16	0.31	0.37	$0.34	17.6%	6	0.22	965
$25.00	Oct 16	0.82	0.96	$0.89	15.7%	23	0.47	173

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Oct 16	0.48	0.56	$0.52	15.4%	6	0.30	68
$24.50	Oct 16	0.87	1.05	$0.96	18.8%	6	0.46	33

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.76, 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	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
$25.50	Sep 25	0.72	1.57	$1.15	73.9%	--	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	Sep 25	3.20	3.35	$3.28	4.6%	1	1.00	4
$28.00	Oct 2	2.50	4.10	$3.30	48.5%	--	0.97	39

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 1.3K, 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	0.28	441
$25.50	Sep 25	0.01	0.04	$0.03	100.0%	72	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
$24.50	Oct 2	0.36	0.55	$0.46	41.3%	28	0.42	119
$24.00	Oct 2	0.25	0.35	$0.30	33.3%	21	0.30	163
$24.00	Sep 25	0.01	0.20	$0.11	172.7%	12	0.20	673
$27.00	Oct 2	2.08	2.64	$2.36	23.7%	11	0.93	353
$23.00	Oct 23	0.44	0.58	$0.51	27.5%	11	0.26	21

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 333.4%, max 937.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Sep 25	Oct 16	480.7%	46.3%	937.8%	--	36
$27.50	Sep 25	Oct 16	425.9%	42.2%	908.3%	--	364
$23.00	Sep 25	Oct 16	356.1%	41.7%	754.0%	--	44
$24.00	Sep 25	Nov 6	148.2%	48.7%	204.4%	21	50
$24.50	Sep 25	Oct 16	77.5%	44.2%	75.2%	20	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Sep 25	Oct 30	356.1%	49.5%	618.8%	--	35
$24.00	Sep 25	Nov 6	148.2%	48.7%	204.4%	16	673
$22.00	Oct 2	Oct 30	96.9%	47.9%	102.2%	5	129
$24.50	Sep 25	Oct 16	77.5%	44.2%	75.2%	16	207
$22.50	Oct 2	Nov 6	86.7%	52.3%	65.7%	3	18

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 2.33, avg 1.84)

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
$22.50	$23.00	Sep 25	$0.18	$0.32	$0.18	83%	1.78	$22.68
$24.00	$25.00	Oct 23	$0.38	$0.62	$0.38	63%	1.63	$24.38
$25.00	$26.00	Oct 16	$0.25	$0.75	$0.25	47%	3.00	$25.25
$24.00	$26.00	Oct 30	$0.91	$1.09	$0.91	62%	1.20	$24.91

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.00	Sep 25	$0.46	$0.54	$0.46	100%	1.17	$27.54
$28.00	$27.00	Oct 16	$0.44	$0.56	$0.44	84%	1.27	$27.56
$28.00	$27.50	Oct 2	$0.30	$0.20	$0.30	97%	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. 29 found (best R:R 1.00, avg 0.56)

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
$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
$27.00	$27.50	Oct 16	$0.15	$0.15	$0.35	78%	0.43	$27.15
$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
$23.50	$23.00	Oct 9	$0.22	$0.22	$0.28	72%	0.79	$23.28
$23.00	$22.00	Oct 30	$0.32	$0.32	$0.68	72%	0.47	$22.68
$24.00	$23.50	Oct 9	$0.25	$0.25	$0.25	62%	1.00	$23.75
$22.00	$20.00	Oct 30	$0.26	$0.26	$1.74	81%	0.15	$21.74
$24.00	$23.50	Sep 25	$0.10	$0.10	$0.40	80%	0.25	$23.90

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.82% of stock, avg 8.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Sep 25	$0.36	$0.09	$0.45	$24.05	$24.95	1.82%
$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	4.78%
$25.50	Sep 25	$0.03	$1.15	$1.18	$24.32	$26.68	4.78%
$24.50	Oct 2	$0.73	$0.46	$1.19	$23.31	$25.69	4.82%
$25.00	Oct 2	$0.51	$0.68	$1.19	$23.81	$26.19	4.82%
$26.00	Sep 25	$0.01	$1.20	$1.21	$24.79	$27.21	4.90%
$24.00	Oct 2	$1.11	$0.30	$1.41	$22.59	$25.41	5.71%
$25.50	Oct 2	$0.31	$1.23	$1.54	$23.96	$27.04	6.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.49% of stock, avg 3.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$24.50	Sep 25	$0.03	$0.09	$0.12	$24.38	$25.62
$25.50	$24.00	Sep 25	$0.03	$0.11	$0.14	$23.86	$25.64
$25.00	$24.50	Sep 25	$0.07	$0.09	$0.16	$24.34	$25.16
$25.00	$24.00	Sep 25	$0.07	$0.11	$0.18	$23.82	$25.18
$27.00	$24.00	Sep 25	$0.10	$0.11	$0.21	$23.79	$27.21
$27.00	$24.50	Sep 25	$0.10	$0.09	$0.19	$24.31	$27.19
$26.50	$23.50	Oct 2	$0.13	$0.17	$0.30	$23.20	$26.80
$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
$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. 10 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	$0.32	$0.18	47%	1.78	$23.18	$27.32
24/24	26/26	Oct 2	$0.24	$0.26	35%	0.92	$23.76	$25.74
22/23	26/27	Oct 16	$0.44	$0.56	42%	0.79	$22.56	$26.44
22/23	27/28	Oct 16	$0.29	$0.71	55%	0.41	$22.71	$27.29
23/24	26/27	Oct 16	$0.47	$0.53	35%	0.89	$23.03	$26.47
20/22	26/28	Oct 30	$0.62	$1.38	47%	0.45	$21.38	$27.12
22/23	26/28	Oct 30	$0.68	$1.32	37%	0.52	$22.32	$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 $0.05)

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
$24.00	$24.50	$25.00	Oct 16	$0.06	$0.44	15%	7.33
$24.50	$25.00	$25.50	Sep 25	$0.25	$0.25	62%	1.00
$25.00	$25.50	$26.00	Oct 2	$0.09	$0.41	22%	4.56
$23.50	$24.00	$24.50	Sep 25	$0.11	$0.39	27%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.50	$25.00	$25.50	Sep 25	$0.14	$0.36	70%	2.57
$22.00	$23.00	$24.00	Oct 30	$0.05	$0.95	20%	19.00
$24.00	$25.00	$26.00	Oct 23	$0.08	$0.92	24%	11.50
$22.00	$23.00	$24.00	Oct 23	$0.10	$0.90	22%	9.00
$24.00	$24.50	$25.00	Oct 2	$0.06	$0.44	25%	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. 61 found (best net $-0.09, 54 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
$26.00	$25.00	1:2	Oct 16	-$0.41	$0.59
$25.50	$25.00	1:2	Oct 2	-$0.13	$0.37
$24.00	$22.50	1:2	Nov 6	-$0.30	$1.20
$22.00	$20.00	1:2	Oct 16	-$0.01	$1.99

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	5.3%	3.44%	8.79%	50	74
$25.00	Nov 6	$1.12	0.52	1.3%	4.54%	5.83%	--	16
$26.00	Oct 23	$0.70	0.39	5.3%	2.84%	8.18%	2	2
$25.00	Oct 23	$1.04	0.50	1.3%	4.21%	5.51%	9	34
$26.50	Oct 30	$0.46	0.35	7.4%	1.86%	9.24%	--	13
$26.00	Oct 16	$0.57	0.35	5.3%	2.31%	7.66%	7	266
$25.00	Oct 16	$0.82	0.47	1.3%	3.32%	4.62%	23	173
$25.00	Oct 9	$0.70	0.46	1.3%	2.84%	4.13%	27	124
$25.50	Oct 9	$0.51	0.41	3.3%	2.07%	5.39%	--	76
$28.50	Oct 30	$0.07	0.20	15.5%	0.28%	15.76%	--	25

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 2,256

Total Puts 275

Put/Call Ratio 0.12

Net Difference 1,981

Prior's Put/Call Breakdown

Total Calls 3,072

Total Puts 876

Put/Call Ratio 0.29

Net Difference 2,196

Prior 7-Day Put/Call Summary

Total Calls 34,779

Total Puts 7,664

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