KGC - Options Database

KGC

KINROSS GOLD CORP

$24.65 +0.92%

(9/25 10:30) ◀

Friday, September 25, 2026 (10:35am)

▶ (9/25 18:36)

◀ 9/25 10:35 ▶

Option Volume

Detail

ℹ

Current (09/25 10:35am) 2,727

Calls: 2,337 (86%)

Puts: 390 (14%)

Prior (08/21) 4,196

Calls: 3,242 (77%)

Puts: 954 (23%)

Current vs Prior -35.01%

Calls: -27.91% (Calls)

Puts: -59.12% (Puts)

Prior 7-Day Total 42,565

Calls: 34,830 (82%)

Puts: 7,735 (18%)

Prior 7-Day Average 6,080

Calls: 4,975 (82%)

Puts: 1,105 (18%)

Current vs Prior 7-Day Avg -55.15%

Calls: -53.03%

Puts: -64.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:35am) $416.4K

Calls: $354.6K (85%)

Puts: $61.8K (15%)

Prior (08/21) $1.16M

Calls: $1.08M (93%)

Puts: $82.7K (7%)

Current vs Prior -64.09%

Calls: -67.07%

Puts: -25.27%

Prior 7-Day Total $9.74M

Calls: $8.14M (84%)

Puts: $1.59M (16%)

Prior 7-Day Average $1.39M

Calls: $1.16M (84%)

Puts: $227.5K (16%)

Current vs Prior 7-Day Avg -70.06%

Calls: -69.52%

Puts: -72.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:35am) 0.17

Prior (08/21) 0.29

Current vs Prior -43.29%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -30.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:35am) 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 3.65% | 5.76%9.09% | 16.55%

Prior 6.66% | 8.70%2.60% | 12.37%

Current vs Prior -45.15% | -33.80%+250.13% | +33.84%

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

Current vs 7-Day Avg -49.48% | -34.73%+2.29% | +5.26%

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

Current vs 7-Day Eod -45.15% | -33.80%-10.52% | -2.84%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 111.94% | 26.29%

Calls: 71.88% | 9.72%

Puts: 152.00% | 42.86%

Prior 69.33% | 31.77%

Calls: 15.58% | 34.21%

Puts: 123.08% | 29.32%

Current vs Prior +61.46% | -17.25%

Prior 7-Day Avg 40.99% | 20.20%

Calls: 19.16% | 19.11%

Puts: 62.82% | 21.30%

Current vs 7-Day Avg +173.12% | +30.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($354.6K) vs puts ($61.8K). Light premium activity with dollar volume down 64% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (2,337 calls vs 390 puts). P/C ratio dropping 43% - 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
10:35	BULLISH	BULLISH	BULLISH
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 6 of results (avg 8.2%, best 4.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 2	0.68	0.75	$0.72	9.7%	35	0.57	36
$24.00	Oct 16	1.35	1.49	$1.42	9.9%	2	0.63	47

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 25	3.25	3.40	$3.33	4.5%	1	1.00	4
$27.00	Oct 9	2.45	2.66	$2.56	8.2%	5	0.83	32
$27.00	Oct 23	2.65	2.88	$2.76	8.3%	3	0.75	21
$24.50	Oct 16	0.89	0.97	$0.93	8.6%	10	0.46	33

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.76, cheapest $0.47)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	0.42	0.51	$0.47	19.1%	23	0.44	30
$24.50	Oct 2	0.68	0.75	$0.72	9.7%	35	0.57	36
$24.50	Oct 9	0.93	1.03	$0.98	10.2%	--	0.54	10
$25.00	Oct 16	0.85	0.96	$0.91	12.1%	25	0.47	173

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Oct 16	0.48	0.57	$0.52	17.3%	6	0.31	68
$24.50	Oct 16	0.89	0.97	$0.93	8.6%	10	0.46	33

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.77, 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
$24.00	Sep 25	0.56	0.86	$0.71	42.3%	21	0.90	35
$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%	--	0.85	14

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	3.25	3.40	$3.33	4.5%	1	1.00	4
$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. 67 active (total vol 1.4K, 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%	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	0.38	0.58	$0.48	41.7%	77	0.43	119
$24.00	Oct 2	0.27	0.38	$0.33	33.3%	46	0.31	163
$25.00	Oct 2	0.55	0.85	$0.70	42.9%	33	0.57	862
$24.00	Sep 25	0.01	0.05	$0.03	133.3%	13	0.10	673
$27.00	Oct 2	2.08	2.64	$2.36	23.7%	11	0.91	353

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 401.4%, max 945.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Sep 25	Oct 16	481.3%	46.1%	945.0%	--	36
$27.50	Sep 25	Oct 16	431.8%	42.5%	915.6%	--	364
$23.00	Sep 25	Oct 16	355.9%	41.4%	760.0%	--	44
$24.50	Sep 25	Oct 16	76.3%	41.8%	82.4%	20	1.2K
$25.00	Sep 25	Nov 6	64.3%	44.1%	45.9%	620	457

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Sep 25	Oct 30	355.9%	49.5%	619.3%	--	35
$22.00	Oct 2	Oct 30	95.5%	47.9%	99.4%	5	129
$24.50	Sep 25	Oct 16	76.3%	41.8%	82.4%	20	207
$22.50	Oct 2	Nov 6	85.1%	52.2%	63.0%	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 1.96)

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
$24.00	$26.00	Oct 30	$0.91	$1.09	$0.91	62%	1.20	$24.91
$24.50	$25.00	Oct 9	$0.15	$0.35	$0.15	54%	2.33	$24.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.00	Sep 25	$0.51	$0.49	$0.51	100%	0.96	$27.49
$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	95%	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	60%	1.94	$25.83
$27.00	$27.50	Oct 16	$0.17	$0.17	$0.33	77%	0.52	$27.17
$26.00	$26.50	Oct 30	$0.27	$0.27	$0.23	59%	1.17	$26.27
$28.00	$28.50	Oct 9	$0.10	$0.10	$0.40	85%	0.25	$28.10

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	71%	0.79	$23.28
$23.00	$22.00	Oct 30	$0.32	$0.32	$0.68	72%	0.47	$22.68
$24.50	$24.00	Oct 16	$0.30	$0.30	$0.20	54%	1.50	$24.20
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.38, cheapest $0.38)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 25	Oct 2	$0.38	76.3%	41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.83% of stock, avg 8.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Sep 25	$0.35	$0.10	$0.45	$24.05	$24.95	1.83%
$25.00	Sep 25	$0.07	$0.55	$0.62	$24.38	$25.62	2.52%
$24.00	Sep 25	$0.71	$0.03	$0.74	$23.26	$24.74	3.00%
$25.00	Oct 2	$0.47	$0.70	$1.17	$23.83	$26.17	4.75%
$23.50	Sep 25	$1.17	$0.01	$1.18	$22.32	$24.68	4.79%
$25.50	Sep 25	$0.03	$1.15	$1.18	$24.32	$26.68	4.79%
$24.50	Oct 2	$0.72	$0.48	$1.20	$23.30	$25.70	4.87%
$26.00	Sep 25	$0.01	$1.20	$1.21	$24.79	$27.21	4.91%
$24.00	Oct 2	$1.10	$0.33	$1.43	$22.57	$25.43	5.80%
$25.50	Oct 2	$0.32	$1.23	$1.55	$23.95	$27.05	6.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.24% of stock, avg 3.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$24.00	Sep 25	$0.03	$0.03	$0.06	$23.94	$25.56
$25.00	$24.00	Sep 25	$0.07	$0.03	$0.10	$23.90	$25.10
$27.00	$24.00	Sep 25	$0.10	$0.03	$0.13	$23.87	$27.13
$25.50	$24.50	Sep 25	$0.03	$0.10	$0.13	$24.37	$25.63
$25.00	$24.50	Sep 25	$0.07	$0.10	$0.17	$24.33	$25.17
$27.00	$24.50	Sep 25	$0.10	$0.10	$0.20	$24.30	$27.20
$27.50	$24.00	Sep 25	$0.26	$0.03	$0.29	$23.71	$27.79
$25.50	$23.00	Sep 25	$0.03	$0.26	$0.29	$22.71	$25.79
$26.50	$23.50	Oct 2	$0.13	$0.19	$0.32	$23.18	$26.82
$25.00	$23.00	Sep 25	$0.07	$0.26	$0.33	$22.67	$25.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.78, avg credit $0.39)

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	27/28	Oct 16	$0.34	$0.16	46%	2.13	$23.16	$27.34
23/24	26/26	Oct 9	$0.36	$0.14	40%	2.57	$23.14	$26.36
24/24	26/26	Oct 2	$0.25	$0.25	37%	1.00	$23.75	$25.75
22/23	27/28	Oct 16	$0.31	$0.69	54%	0.45	$22.69	$27.31
23/24	26/28	Oct 9	$0.33	$0.67	47%	0.49	$23.17	$26.83
22/23	26/27	Oct 16	$0.34	$0.66	44%	0.52	$22.66	$26.34
23/24	26/27	Oct 16	$0.37	$0.63	36%	0.59	$23.13	$26.37
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. 47 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$24.50	$25.00	Sep 25	$0.08	$0.42	63%	5.25
$25.00	$26.00	$27.00	Oct 16	$0.15	$0.85	24%	5.67
$23.50	$24.00	$24.50	Sep 25	$0.10	$0.40	28%	4.00
$24.50	$25.00	$25.50	Sep 25	$0.24	$0.26	61%	1.08
$24.50	$25.00	$25.50	Oct 2	$0.10	$0.40	25%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.50	$25.00	$25.50	Sep 25	$0.15	$0.35	68%	2.33
$24.00	$25.00	$26.00	Oct 23	$0.08	$0.92	26%	11.50
$22.00	$23.00	$24.00	Oct 30	$0.05	$0.95	20%	19.00
$23.50	$24.00	$24.50	Sep 25	$0.05	$0.45	30%	9.00
$22.00	$23.00	$24.00	Oct 23	$0.10	$0.90	22%	9.00

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, 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	-$0.09	$0.91
$26.50	$28.50	1:2	Oct 30	-$0.01	$1.99
$23.50	$24.00	1:2	Sep 25	-$0.25	$0.25
$27.00	$29.50	1:2	Oct 23	-$0.32	$2.18

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	-$0.45	$0.55
$25.50	$25.00	1:2	Oct 2	-$0.17	$0.33
$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 3.45%, avg 1.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Oct 30	$0.85	0.41	5.5%	3.45%	8.92%	50	74
$25.00	Nov 6	$1.12	0.52	1.4%	4.54%	5.96%	--	16
$25.00	Oct 23	$1.04	0.50	1.4%	4.22%	5.64%	9	34
$26.50	Oct 30	$0.46	0.35	7.5%	1.87%	9.37%	--	13
$25.00	Oct 16	$0.85	0.47	1.4%	3.45%	4.87%	25	173
$26.00	Oct 23	$0.50	0.37	5.5%	2.03%	7.51%	2	2
$26.00	Oct 16	$0.50	0.33	5.5%	2.03%	7.51%	7	266
$25.00	Oct 9	$0.70	0.46	1.4%	2.84%	4.26%	27	124
$25.50	Oct 9	$0.51	0.40	3.5%	2.07%	5.52%	--	76
$27.00	Oct 16	$0.31	0.23	9.5%	1.26%	10.79%	9	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 2,337

Total Puts 390

Put/Call Ratio 0.17

Net Difference 1,947

Prior's Put/Call Breakdown

Total Calls 3,242

Total Puts 954

Put/Call Ratio 0.29

Net Difference 2,288

Prior 7-Day Put/Call Summary

Total Calls 34,830

Total Puts 7,735

Average Put/Call Ratio 0.24

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