KGC - Options Database

KGC

KINROSS GOLD CORP

$22.87 +2.11%

(10/26 18:36) ◀

Tuesday, October 27, 2026 (2:05pm)

▶ (10/27 18:02)

◀ 10/27 14:06 ▶

Option Volume

Detail

ℹ

Current (10/27 2:05pm) 2,613

Calls: 2,098 (80%)

Puts: 515 (20%)

Prior (09/25) 2,727

Calls: 2,337 (86%)

Puts: 390 (14%)

Current vs Prior -4.18%

Calls: -10.23% (Calls)

Puts: +32.05% (Puts)

Prior 7-Day Total 42,822

Calls: 34,912 (82%)

Puts: 7,910 (18%)

Prior 7-Day Average 6,117

Calls: 4,987 (82%)

Puts: 1,130 (18%)

Current vs Prior 7-Day Avg -57.29%

Calls: -57.93%

Puts: -54.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 2:05pm) $359.9K

Calls: $265.6K (74%)

Puts: $94.2K (26%)

Prior (09/25) $416.4K

Calls: $354.6K (85%)

Puts: $61.8K (15%)

Current vs Prior -13.58%

Calls: -25.09%

Puts: +52.46%

Prior 7-Day Total $9.77M

Calls: $8.16M (84%)

Puts: $1.61M (16%)

Prior 7-Day Average $1.40M

Calls: $1.17M (84%)

Puts: $229.3K (16%)

Current vs Prior 7-Day Avg -74.21%

Calls: -77.22%

Puts: -58.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 2:05pm) 0.25

Prior (09/25) 0.17

Current vs Prior +47.09%

Prior 7-Day Average 0.25

Current vs Prior 7-Day Avg -1.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 2:05pm) 228,988

Calls: 135,874 (59%)

Puts: 93,114 (41%)

Prior (09/25) 204,308

Calls: 128,520 (63%)

Puts: 75,788 (37%)

Current vs Prior +12.08%

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 +19.78%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 6.43% | 8.05%11.02% | 15.65%

Prior 6.66% | 8.70%2.60% | 12.37%

Current vs Prior -3.44% | -7.55%+324.55% | +26.58%

Prior 7-Day Avg 6.21% | 7.94%9.15% | 16.52%

Current vs 7-Day Avg +3.49% | +1.28%+20.42% | -5.23%

Prior 7-Day Eod 6.66% | 8.70%11.34% | 16.34%

Current vs 7-Day Eod -3.44% | -7.55%-2.83% | -4.20%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.31% | 25.27%

Calls: 11.25% | 12.75%

Puts: 25.37% | 37.80%

Prior 69.33% | 31.77%

Calls: 15.58% | 34.21%

Puts: 123.08% | 29.32%

Current vs Prior -73.59% | -20.46%

Prior 7-Day Avg 40.99% | 20.20%

Calls: 19.16% | 19.11%

Puts: 62.82% | 21.30%

Current vs 7-Day Avg -55.33% | +25.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($265.6K). Extreme bullish P/C ratio of 0.25 - heavy call buying (2,098 calls vs 515 puts). P/C ratio rising 47% - increased hedging/bearish 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 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
14:05	BULLISH	BULLISH	BULLISH
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 8 of results (avg 8.1%, best 6.1%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Nov 20	2.24	2.38	$2.31	6.1%	--	0.77	11
$22.00	Nov 6	1.26	1.38	$1.32	9.1%	2	0.68	10
$23.00	Oct 30	0.50	0.55	$0.53	9.4%	204	0.47	472

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Nov 20	1.13	1.21	$1.17	6.8%	1	0.50	2.2K
$24.00	Nov 20	1.73	1.86	$1.80	7.2%	--	0.64	1.3K
$23.50	Nov 20	1.41	1.53	$1.47	8.2%	--	0.56	38
$22.50	Nov 20	0.88	0.96	$0.92	8.7%	--	0.43	50
$23.50	Nov 13	1.28	1.41	$1.35	9.6%	--	0.58	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.68, cheapest $0.53)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 30	0.50	0.55	$0.53	9.4%	204	0.47	472
$22.50	Oct 30	0.75	0.84	$0.80	11.2%	21	0.60	60
$26.00	Nov 20	0.21	0.24	$0.22	13.6%	2	0.16	446
$23.00	Nov 6	0.69	0.83	$0.76	18.4%	2	0.50	20
$25.00	Nov 20	0.37	0.41	$0.39	10.3%	36	0.25	2.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Nov 6	0.60	0.70	$0.65	15.4%	--	0.41	30
$22.00	Nov 20	0.69	0.78	$0.74	12.2%	7	0.36	3.2K
$22.50	Nov 20	0.88	0.96	$0.92	8.7%	--	0.43	50

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 38 found (avg delta 0.72, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	1.40	3.85	$2.63	93.2%	--	0.94	16
$21.00	Nov 6	1.85	2.36	$2.11	24.2%	15	0.86	8
$20.00	Nov 20	2.85	3.20	$3.03	11.6%	--	0.86	177
$21.50	Oct 30	0.88	1.83	$1.36	69.9%	--	0.81	22
$21.00	Nov 20	2.24	2.38	$2.31	6.1%	--	0.77	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 6	2.43	6.25	$4.34	88.0%	--	0.96	15
$26.50	Oct 30	3.60	4.55	$4.08	23.3%	1	0.96	10
$25.50	Oct 30	2.00	4.20	$3.10	71.0%	--	0.94	465
$27.00	Oct 30	3.95	5.00	$4.47	23.5%	--	0.94	23
$27.00	Nov 20	4.10	5.40	$4.75	27.4%	--	0.90	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 852, top 204)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 30	0.50	0.55	$0.53	9.4%	204	0.47	472
$24.00	Nov 20	0.58	0.73	$0.66	22.7%	96	0.36	1.5K
$25.00	Oct 30	0.07	0.09	$0.08	25.0%	92	0.10	1.2K
$27.00	Nov 20	0.10	0.15	$0.13	38.5%	58	0.10	238
$24.00	Nov 6	0.35	0.45	$0.40	25.0%	40	0.32	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 30	0.25	0.33	$0.29	27.6%	27	0.28	189
$23.50	Oct 30	0.79	1.08	$0.94	30.9%	16	0.65	72
$20.50	Nov 6	0.12	0.20	$0.16	50.0%	15	0.13	--
$23.00	Nov 6	0.66	0.97	$0.82	37.8%	15	0.50	16
$21.50	Oct 30	0.15	0.20	$0.18	27.8%	10	0.19	38

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 53.0%, max 73.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Oct 30	Dec 4	74.6%	44.1%	69.2%	21	77
$22.00	Oct 30	Nov 20	76.1%	47.6%	60.0%	3	82
$23.00	Oct 30	Nov 27	70.9%	47.5%	49.2%	204	495
$24.00	Oct 30	Nov 20	71.8%	48.1%	49.2%	124	1.7K
$24.50	Oct 30	Nov 20	77.2%	53.4%	44.6%	9	98

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 30	Dec 4	76.1%	43.9%	73.6%	28	203
$22.50	Oct 30	Nov 20	74.6%	46.6%	59.9%	4	98
$21.50	Oct 30	Nov 6	78.1%	50.9%	53.3%	13	38
$24.00	Oct 30	Nov 20	71.8%	48.1%	49.2%	3	1.8K
$23.00	Oct 30	Nov 20	70.9%	49.3%	43.8%	1	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 0.60, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$22.00	Oct 30	$0.14	$0.36	$0.14	81%	2.57	$21.64
$23.00	$23.50	Nov 20	$0.17	$0.33	$0.17	50%	1.94	$23.17
$23.00	$25.00	Nov 27	$0.66	$1.34	$0.66	51%	2.03	$23.66
$22.00	$22.50	Nov 20	$0.27	$0.23	$0.27	64%	0.85	$22.27
$24.00	$24.50	Nov 13	$0.12	$0.38	$0.12	34%	3.17	$24.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$25.50	Nov 6	$0.94	$0.56	$0.94	96%	0.60	$26.06
$27.00	$26.00	Nov 20	$0.55	$0.45	$0.55	90%	0.82	$26.45
$25.00	$24.00	Nov 20	$0.61	$0.39	$0.61	75%	0.64	$24.39
$23.00	$22.50	Nov 6	$0.17	$0.33	$0.17	50%	1.94	$22.83
$23.50	$23.00	Oct 30	$0.27	$0.23	$0.27	65%	0.85	$23.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 0.27, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Nov 6	$0.21	$0.21	$0.79	83%	0.27	$26.21
$24.50	$25.00	Nov 20	$0.23	$0.23	$0.27	68%	0.85	$24.73
$25.00	$25.50	Nov 20	$0.16	$0.16	$0.34	75%	0.47	$25.16
$23.50	$24.00	Nov 20	$0.23	$0.23	$0.27	57%	0.85	$23.73
$24.50	$25.00	Nov 6	$0.11	$0.11	$0.39	76%	0.28	$24.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$20.00	Dec 4	$0.60	$0.60	$1.40	63%	0.43	$21.40
$22.00	$21.50	Nov 6	$0.23	$0.23	$0.27	68%	0.85	$21.77
$22.00	$21.00	Nov 20	$0.32	$0.32	$0.68	64%	0.47	$21.68
$21.00	$20.00	Nov 13	$0.17	$0.17	$0.83	79%	0.20	$20.83
$22.00	$21.00	Nov 13	$0.29	$0.29	$0.71	65%	0.41	$21.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.20, cheapest $0.17)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Oct 30	Nov 6	$0.22	71.7%	53.0%
$22.50	Oct 30	Nov 6	$0.22	74.6%	55.9%
$23.00	Oct 30	Nov 6	$0.23	70.9%	52.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Oct 30	Nov 6	$0.17	71.7%	53.0%
$22.50	Oct 30	Nov 6	$0.20	74.6%	55.9%
$23.00	Oct 30	Nov 6	$0.15	70.9%	52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 5.25% of stock, avg 9.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Oct 30	$0.53	$0.67	$1.20	$21.80	$24.20	5.25%
$22.50	Oct 30	$0.80	$0.45	$1.25	$21.25	$23.75	5.47%
$23.50	Oct 30	$0.34	$0.94	$1.28	$22.22	$24.78	5.60%
$22.00	Oct 30	$1.22	$0.29	$1.51	$20.49	$23.51	6.60%
$21.50	Oct 30	$1.36	$0.18	$1.54	$19.96	$23.04	6.73%
$24.00	Oct 30	$0.21	$1.36	$1.57	$22.43	$25.57	6.86%
$23.00	Nov 6	$0.76	$0.82	$1.58	$21.42	$24.58	6.91%
$22.50	Nov 6	$1.02	$0.65	$1.67	$20.83	$24.17	7.30%
$23.50	Nov 6	$0.56	$1.11	$1.67	$21.83	$25.17	7.30%
$22.00	Nov 6	$1.32	$0.48	$1.80	$20.20	$23.80	7.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 93 found (cheapest 0.61% of stock, avg 3.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.00	$20.50	Oct 30	$0.08	$0.06	$0.14	$20.36	$25.14
$25.00	$21.00	Oct 30	$0.08	$0.11	$0.19	$20.81	$25.19
$24.50	$20.50	Oct 30	$0.14	$0.06	$0.20	$20.30	$24.70
$24.50	$21.00	Oct 30	$0.14	$0.11	$0.25	$20.75	$24.75
$25.00	$21.50	Oct 30	$0.08	$0.18	$0.26	$21.24	$25.26
$25.00	$21.00	Nov 6	$0.17	$0.14	$0.31	$20.69	$25.31
$24.00	$20.50	Oct 30	$0.21	$0.06	$0.27	$20.23	$24.27
$24.50	$21.50	Oct 30	$0.14	$0.18	$0.32	$21.18	$24.82
$25.00	$20.50	Nov 6	$0.17	$0.16	$0.33	$20.17	$25.33
$24.00	$21.00	Oct 30	$0.21	$0.11	$0.32	$20.68	$24.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 2.12, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/22	24/25	Nov 6	$0.34	$0.16	44%	2.12	$21.66	$24.84
22/22	24/24	Nov 6	$0.35	$0.15	36%	2.33	$21.65	$24.35
21/22	24/25	Nov 6	$0.22	$0.28	55%	0.79	$21.28	$24.72
21/22	24/24	Nov 6	$0.23	$0.27	47%	0.85	$21.27	$24.23
22/22	26/27	Nov 6	$0.44	$0.56	51%	0.79	$21.56	$26.44
21/22	26/27	Nov 6	$0.32	$0.68	61%	0.47	$21.18	$26.32
22/22	24/24	Oct 30	$0.24	$0.26	37%	0.92	$21.76	$23.74
20/21	25/26	Nov 20	$0.34	$0.66	52%	0.52	$20.66	$25.34
20/21	24/25	Nov 20	$0.41	$0.59	44%	0.69	$20.59	$24.91
20/21	24/25	Nov 13	$0.28	$0.72	51%	0.39	$20.72	$24.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$23.50	$24.00	Oct 30	$0.06	$0.44	24%	7.33
$22.50	$23.00	$23.50	Oct 30	$0.08	$0.42	26%	5.25
$22.50	$23.00	$23.50	Nov 6	$0.06	$0.44	19%	7.33
$23.50	$24.00	$24.50	Oct 30	$0.06	$0.44	18%	7.33
$22.00	$22.50	$23.00	Nov 13	$0.06	$0.44	16%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$21.00	$22.00	Nov 13	$0.12	$0.88	23%	7.33
$22.00	$22.50	$23.00	Oct 30	$0.06	$0.44	24%	7.33
$21.50	$22.00	$22.50	Oct 30	$0.05	$0.45	21%	9.00
$22.50	$23.00	$23.50	Nov 20	$0.05	$0.45	13%	9.00
$20.00	$21.00	$22.00	Nov 20	$0.14	$0.86	22%	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. 46 found (best net $-0.09, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$21.50	1:2	Oct 30	-$0.09	$1.41
$21.00	$22.00	1:2	Nov 6	-$0.53	$0.47
$23.50	$24.00	1:2	Oct 30	-$0.08	$0.42
$23.00	$23.50	1:2	Oct 30	-$0.15	$0.35
$24.50	$25.00	1:2	Nov 6	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$23.50	1:2	Nov 13	-$0.05	$1.45
$25.00	$24.00	1:2	Oct 30	-$0.22	$0.78
$25.50	$24.50	1:2	Nov 6	-$0.58	$0.42
$26.00	$25.00	1:2	Nov 20	-$0.62	$0.38
$22.00	$21.00	1:2	Nov 20	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 4.81%, avg 1.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Nov 27	$1.10	0.51	0.6%	4.81%	5.38%	--	23
$23.50	Nov 20	$0.82	0.43	2.8%	3.59%	6.34%	--	14
$23.00	Nov 20	$1.00	0.50	0.6%	4.37%	4.94%	20	154
$25.00	Nov 27	$0.44	0.28	9.3%	1.92%	11.24%	--	41
$24.50	Nov 20	$0.49	0.33	7.1%	2.14%	9.27%	2	12
$24.00	Nov 20	$0.58	0.36	4.9%	2.54%	7.48%	96	1.5K
$23.00	Nov 13	$0.84	0.49	0.6%	3.67%	4.24%	--	29
$25.00	Nov 20	$0.37	0.25	9.3%	1.62%	10.93%	36	2.4K
$23.50	Nov 13	$0.63	0.42	2.8%	2.75%	5.51%	3	410
$24.00	Nov 13	$0.49	0.34	4.9%	2.14%	7.08%	--	33

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 2,098

Total Puts 515

Put/Call Ratio 0.25

Net Difference 1,583

Prior's Put/Call Breakdown

Total Calls 2,337

Total Puts 390

Put/Call Ratio 0.17

Net Difference 1,947

Prior 7-Day Put/Call Summary

Total Calls 34,912

Total Puts 7,910

Average Put/Call Ratio 0.25

Ratio Trend Rising

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