Tour v528
KGC
KINROSS GOLD CORP
$27.79 -1.03%
$27.80 (+0.04%)🌙
as of 09/21 06:40 PM
(9/18 18:40) ◀
|
Monday, September 21, 2026 (6:40pm)
January 2026
|
▶
◀ 9/21 18:40

Option Volume

Detail
ℹ
Current (09/21) 5,393
Calls: 3,489 (65%)
Puts: 1,904 (35%)
Prior (09/18) 7,085
Calls: 3,823 (54%)
Puts: 3,262 (46%)
Current vs Prior -23.88%
Calls: -8.74% (Calls)
Puts: -41.63% (Puts)
Prior 7-Day Total 37,563
Calls: 22,617 (60%)
Puts: 14,946 (40%)
Prior 7-Day Average 5,366
Calls: 3,231 (60%)
Puts: 2,135 (40%)
Current vs Prior 7-Day Avg +0.50%
Calls: +7.99%
Puts: -10.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $840.3K
Calls: $700.9K (83%)
Puts: $139.4K (17%)
Prior (09/18) $977.9K
Calls: $558.3K (57%)
Puts: $419.7K (43%)
Current vs Prior -14.07%
Calls: +25.55%
Puts: -66.78%
Prior 7-Day Total $8.46M
Calls: $6.06M (72%)
Puts: $2.40M (28%)
Prior 7-Day Average $1.21M
Calls: $865.4K (72%)
Puts: $343.3K (28%)
Current vs Prior 7-Day Avg -30.48%
Calls: -19.01%
Puts: -59.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.55
Prior (09/18) 0.85
Current vs Prior -36.04%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -28.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 93,222
Calls: 67,253 (72%)
Puts: 25,969 (28%)
Prior (09/18) 99,595
Calls: 72,567 (73%)
Puts: 27,028 (27%)
Current vs Prior -6.40%
Prior 7-Day Total 663,281
Calls: 477,883 (72%)
Puts: 185,398 (28%)
Prior 7-Day Average 94,754
Calls: 68,269 (72%)
Puts: 26,485 (28%)
Current vs Prior 7-Day Avg -1.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 5.04% | 7.20%10.65% | 17.34%
Prior 5.16% | 7.37%3.38% | 11.68%
Current vs Prior -2.44% | -2.37%+214.83% | +48.49%
Prior 7-Day Avg 5.23% | 7.82%6.12% | 14.21%
Current vs 7-Day Avg -3.69% | -7.93%+74.13% | +22.02%
Prior 7-Day Eod 5.16% | 7.37%3.38% | 11.68%
Current vs 7-Day Eod -2.44% | -2.37%+214.83% | +48.49%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 69.33% | 31.77%
Calls: 15.58% | 34.21%
Puts: 123.08% | 29.32%
Prior 69.33% | 31.77%
Calls: 15.58% | 34.21%
Puts: 123.08% | 29.32%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 69.33% | 31.77%
Calls: 15.58% | 34.21%
Puts: 123.08% | 29.32%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($700.9K) vs puts ($139.4K). Bullish P/C ratio of 0.55. P/C ratio dropping 36% - sentiment shifting bullish. Call-heavy open interest (67,253 calls vs 25,969 puts) suggests bullish positioning.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 8.6%, best 6.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 163.153.35$3.256.2%50.83--
$24.00Sep 253.603.95$3.789.3%100.891
$23.50Sep 254.054.45$4.259.4%50.84--
$30.00Oct 160.590.65$0.629.7%520.301.2K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.69, cheapest $0.48)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Sep 250.440.52$0.4816.7%380.4666
$28.00Oct 20.760.91$0.8417.9%180.4840
$30.00Oct 160.590.65$0.629.7%520.301.2K
$29.00Oct 160.810.97$0.8918.0%80.4094
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 230.370.45$0.4119.5%620.196
$27.00Oct 160.841.02$0.9319.4%1340.37238

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 31 found (avg delta 0.74, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 22.613.75$3.1835.8%50.91--
$25.00Sep 252.743.10$2.9212.3%110.9019
$24.00Sep 253.603.95$3.789.3%100.891
$25.50Sep 251.503.30$2.4075.0%50.886
$25.50Oct 22.262.96$2.6126.8%50.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Sep 253.053.60$3.3316.5%20.9520
$32.00Sep 254.054.95$4.5020.0%30.91--
$32.00Oct 94.005.05$4.5323.2%30.89--
$32.50Sep 254.205.20$4.7021.3%10.82--
$31.00Oct 163.353.75$3.5511.3%10.81--

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 2.9K, top 501)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.50Oct 160.410.60$0.5137.3%5010.26--
$29.00Oct 20.400.50$0.4522.2%1070.3296
$31.00Oct 20.060.30$0.18133.3%750.1453
$30.00Sep 250.040.13$0.09100.0%700.11448
$25.00Oct 93.003.45$3.2313.9%560.85115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.50Sep 250.000.25$0.13192.3%2460.1227
$26.50Oct 160.640.88$0.7631.6%1650.32--
$26.00Sep 250.060.13$0.1070.0%1640.12102
$26.50Sep 250.100.15$0.1338.5%1410.16135
$27.00Oct 160.841.02$0.9319.4%1340.37238

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 7.5%, max 15.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Sep 25Oct 2354.8%47.3%15.7%37574
$28.00Sep 25Oct 2349.5%47.6%3.9%4266
$27.50Sep 25Oct 3050.9%49.5%2.8%3536
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$26.50Sep 25Oct 2348.8%43.8%11.5%145138
$27.00Sep 25Oct 1650.9%47.1%8.1%231328
$28.00Sep 25Oct 1649.5%46.0%7.5%11544
$27.50Sep 25Oct 3050.9%49.5%2.8%2187

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 0.61, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$28.00Oct 16$1.86$1.14$1.8683%0.61$26.86
$27.50$30.00Oct 30$1.00$1.50$1.0057%1.50$28.50
$28.00$28.50Oct 2$0.12$0.38$0.1248%3.17$28.12
$28.00$29.00Oct 23$0.36$0.64$0.3651%1.78$28.36
$27.50$28.00Oct 2$0.17$0.33$0.1757%1.94$27.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$32.50$32.00Sep 25$0.20$0.30$0.2082%1.50$32.30
$28.00$27.50Oct 16$0.20$0.30$0.2049%1.50$27.80
$26.50$25.50Oct 23$0.25$0.75$0.2533%3.00$26.25
$28.00$27.50Sep 25$0.22$0.28$0.2254%1.27$27.78
$27.00$26.50Oct 16$0.17$0.33$0.1737%1.94$26.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 0.28, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.50$31.00Oct 2$0.17$0.17$0.3379%0.52$30.67
$30.00$32.00Oct 23$0.48$0.48$1.5268%0.32$30.48
$28.50$29.00Oct 2$0.27$0.27$0.2359%1.17$28.77
$28.00$28.50Sep 25$0.26$0.26$0.2454%1.08$28.26
$31.50$32.00Oct 9$0.11$0.11$0.3984%0.28$31.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$25.00$24.00Oct 16$0.22$0.22$0.7883%0.28$24.78
$27.50$25.00Oct 30$0.86$0.86$1.6457%0.52$26.64
$27.00$26.50Oct 2$0.23$0.23$0.2766%0.85$26.77
$25.50$25.00Oct 23$0.19$0.19$0.3176%0.61$25.31
$26.50$25.00Oct 9$0.36$0.36$1.1470%0.32$26.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.32, cheapest $0.27)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$27.50Sep 25Oct 2$0.2750.9%46.8%
$28.00Sep 25Oct 2$0.3649.5%48.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$27.50Sep 25Oct 2$0.3150.9%46.8%
$28.00Sep 25Oct 2$0.3349.5%48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 4.10% of stock, avg 7.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$28.00Sep 25$0.48$0.66$1.14$26.86$29.144.10%
$27.50Sep 25$0.74$0.44$1.18$26.32$28.684.25%
$28.50Sep 25$0.22$1.02$1.24$27.26$29.744.46%
$27.00Sep 25$1.06$0.26$1.32$25.68$28.324.75%
$26.50Sep 25$1.49$0.13$1.62$24.88$28.125.83%
$29.00Sep 25$0.17$1.47$1.64$27.36$30.645.90%
$27.50Oct 2$1.01$0.75$1.76$25.74$29.266.33%
$28.00Oct 2$0.84$0.99$1.83$26.17$29.836.59%
$29.00Oct 2$0.45$1.67$2.12$26.88$31.127.63%
$28.00Oct 9$1.09$1.20$2.29$25.71$30.298.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.68% of stock, avg 4.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$30.00$26.00Sep 25$0.09$0.10$0.19$25.81$30.19
$30.00$25.50Sep 25$0.09$0.13$0.22$25.28$30.22
$30.00$26.50Sep 25$0.09$0.13$0.22$26.28$30.22
$29.50$26.00Sep 25$0.13$0.10$0.23$25.77$29.73
$29.50$26.50Sep 25$0.13$0.13$0.26$26.24$29.76
$29.50$25.50Sep 25$0.13$0.13$0.26$25.24$29.76
$29.00$26.00Sep 25$0.17$0.10$0.27$25.73$29.27
$29.00$26.50Sep 25$0.17$0.13$0.30$26.20$29.30
$29.00$25.50Sep 25$0.17$0.13$0.30$25.20$29.30
$28.50$26.00Sep 25$0.22$0.10$0.32$25.68$28.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 2.33, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
26/2630/31Oct 16$0.35$0.1542%2.33$26.15$30.85
26/2630/31Oct 2$0.28$0.2255%1.27$26.22$30.78
26/2729/30Oct 2$0.36$0.1434%2.57$26.64$29.36
26/2630/31Oct 16$0.27$0.2348%1.17$25.73$30.77
26/2630/30Oct 16$0.31$0.1938%1.63$26.19$30.31
26/2629/30Oct 2$0.24$0.2644%0.92$26.26$29.24
26/2630/30Oct 16$0.23$0.2744%0.85$25.77$30.23
24/2530/31Oct 16$0.37$0.6357%0.59$24.63$30.87
24/2530/30Oct 16$0.33$0.6752%0.49$24.67$30.33
25/2632/32Oct 9$0.47$1.0354%0.46$26.03$31.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$27.00$27.50$28.00Sep 25$0.06$0.4426%7.33
$27.50$28.00$28.50Oct 2$0.05$0.4516%9.00
$31.00$32.00$33.00Oct 16$0.06$0.947%15.67
$29.00$29.50$30.00Oct 2$0.06$0.4412%7.33
$26.50$27.00$27.50Sep 25$0.11$0.3924%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$26.50$27.00$27.50Sep 25$0.05$0.4524%9.00
$28.00$28.50$29.00Sep 25$0.09$0.4125%4.56
$27.50$28.00$28.50Sep 25$0.14$0.3630%2.57
$25.50$26.00$26.50Sep 25$0.06$0.445%7.33
$26.50$27.00$27.50Oct 16$0.08$0.4211%5.25

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 $-0.01, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$27.50$30.001:2Oct 30-$0.01$2.49
$25.50$26.501:2Sep 25-$0.58$0.42
$29.50$30.501:2Oct 9-$0.13$0.87
$28.00$29.001:2Oct 16-$0.39$0.61
$31.00$32.501:2Oct 2-$0.10$1.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$29.001:2Oct 16-$0.49$1.51
$29.00$28.001:2Oct 2-$0.31$0.69
$25.00$23.001:2Oct 30-$0.10$1.90
$27.50$27.001:2Sep 25-$0.08$0.42
$27.00$26.501:2Oct 2-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 3.13%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Oct 30$0.870.368.0%3.13%11.08%31
$28.00Oct 23$1.370.510.8%4.93%5.69%4--
$29.00Oct 23$0.960.414.3%3.45%7.81%18
$29.50Oct 23$0.800.366.2%2.88%9.03%10--
$32.50Oct 30$0.360.2216.9%1.30%18.24%5--
$30.00Oct 23$0.670.328.0%2.41%10.36%2495
$29.00Oct 16$0.810.404.3%2.91%7.27%894
$28.00Oct 16$1.180.520.8%4.25%5.00%51.1K
$29.50Oct 16$0.640.366.2%2.30%8.46%31--
$30.00Oct 16$0.590.308.0%2.12%10.08%521.2K

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 3,489
Total Puts 1,904
Put/Call Ratio 0.55
Net Difference 1,585

Prior's Put/Call Breakdown

Total Calls 3,823
Total Puts 3,262
Put/Call Ratio 0.85
Net Difference 561

Prior 7-Day Put/Call Summary

Total Calls 22,617
Total Puts 14,946
Average Put/Call Ratio 0.76
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All