Tour v309
KKR
KKR & CO INC
$96.94 +0.70%
$96.50 (-0.45%)🌙
as of 07/10 06:42 PM
(7/9 18:41) ◀
|
Friday, July 10, 2026 (6:42pm)
January 2026
|
▶ (7/13 18:41)
◀ 7/10 18:42 ▶

Option Volume

Detail
ℹ
Current (07/10) 4,484
Calls: 2,525 (56%)
Puts: 1,959 (44%)
Prior (07/09) 3,281
Calls: 1,022 (31%)
Puts: 2,259 (69%)
Current vs Prior +36.67%
Calls: +147.06% (Calls)
Puts: -13.28% (Puts)
Prior 7-Day Total 33,589
Calls: 18,406 (55%)
Puts: 15,183 (45%)
Prior 7-Day Average 4,798
Calls: 2,629 (55%)
Puts: 2,169 (45%)
Current vs Prior 7-Day Avg -6.55%
Calls: -3.97%
Puts: -9.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $1.43M
Calls: $1.10M (77%)
Puts: $322.7K (23%)
Prior (07/09) $1.77M
Calls: $326.9K (18%)
Puts: $1.44M (82%)
Current vs Prior -19.54%
Calls: +237.27%
Puts: -77.66%
Prior 7-Day Total $18.39M
Calls: $10.67M (58%)
Puts: $7.72M (42%)
Prior 7-Day Average $2.63M
Calls: $1.52M (58%)
Puts: $1.10M (42%)
Current vs Prior 7-Day Avg -45.76%
Calls: -27.71%
Puts: -70.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.78
Prior (07/09) 2.21
Current vs Prior -64.90%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -38.32%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10) 61,210
Calls: 33,444 (55%)
Puts: 27,766 (45%)
Prior (07/09) 63,148
Calls: 29,342 (46%)
Puts: 33,806 (54%)
Current vs Prior -3.07%
Prior 7-Day Total 568,936
Calls: 205,689 (36%)
Puts: 363,247 (64%)
Prior 7-Day Average 81,276
Calls: 29,384 (36%)
Puts: 51,892 (64%)
Current vs Prior 7-Day Avg -24.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.73% | 4.95%4.95% | 12.74%
Prior 2.84% | 5.67%5.67% | 12.88%
Current vs Prior +74.61% | +7.31%-12.70% | -1.09%
Prior 7-Day Avg 3.90% | 6.33%6.38% | 13.44%
Current vs 7-Day Avg +27.09% | -3.90%-22.41% | -5.19%
Prior 7-Day Eod 2.84% | 5.67%-- | --
Current vs 7-Day Eod +74.61% | +7.31%-- | --
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.26% | 16.85%
Calls: 15.69% | 16.67%
Puts: 16.83% | 17.03%
Prior 16.26% | 16.85%
Calls: 15.69% | 16.67%
Puts: 16.83% | 17.03%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.26% | 16.85%
Calls: 15.69% | 16.67%
Puts: 16.83% | 17.03%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.10M) vs puts ($322.7K). P/C ratio dropping 65% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 12 of results (avg 8.1%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 171.551.65$1.606.2%500.4370
$100.00Aug 214.004.30$4.157.2%140.44--
$97.00Aug 74.404.80$4.608.7%10.53--
$97.00Jul 172.002.20$2.109.5%110.5196
$79.00Jul 1017.7019.50$18.609.7%20.931
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 216.707.00$6.854.4%10.56--
$97.50Jul 172.252.40$2.336.4%10.53--
$95.00Aug 214.204.50$4.356.9%20.42408
$92.50Aug 213.203.50$3.359.0%10.34--
$96.00Jul 171.551.70$1.639.2%440.4110

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.800.95$0.8817.0%2620.292.1K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 1716.7018.80$17.7511.8%1500.94--
$95.00Jul 101.602.80$2.2054.5%320.93361
$78.00Jul 1018.2021.10$19.6514.8%20.931
$79.00Jul 1017.7019.50$18.609.7%20.931
$82.00Jul 1014.3017.10$15.7017.8%10.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 176.908.30$7.6018.4%20.93276
$110.00Jul 1711.3013.70$12.5019.2%70.9134
$108.00Jul 109.6011.20$10.4015.4%60.88--
$105.00Jul 317.809.30$8.5517.5%10.77--
$100.00Jul 173.704.20$3.9512.7%10.712.6K

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 3.9K, top 365)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Jul 171.751.95$1.8510.8%3650.47991
$100.00Jul 170.800.95$0.8817.0%2620.292.1K
$106.00Jul 170.000.30$0.15200.0%1850.06--
$103.00Jul 100.000.10$0.05200.0%1840.04--
$99.00Jul 171.101.30$1.2016.7%1750.3617
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Jul 240.801.05$0.9326.9%3610.202
$92.50Jul 170.550.75$0.6530.8%2240.20863
$95.00Jul 171.101.25$1.1812.7%2090.341.4K
$87.50Jul 170.050.20$0.13115.4%1630.05--
$90.00Jul 170.200.45$0.3375.8%1460.112.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 810.3%, max 2599.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$106.00Jul 10Jul 241031.5%42.4%2331.8%816
$89.00Jul 10Jul 311099.5%47.2%2231.5%514
$94.00Jul 10Jul 24486.3%39.2%1141.3%22
$105.00Jul 10Aug 21490.0%41.0%1095.9%13--
$103.00Jul 10Jul 17434.5%37.2%1069.6%18913
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Jul 10Jul 171291.6%47.8%2599.3%7--
$89.00Jul 10Jul 171099.5%45.4%2321.1%12187
$90.00Jul 10Aug 211002.5%41.7%2306.9%261.5K
$88.00Jul 10Jul 171195.8%49.9%2296.3%5377
$91.00Jul 10Aug 7750.3%43.2%1637.7%94--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 12.33, avg 3.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$103.00$105.00Jul 17$0.15$1.85$0.1512.33$103.15
$108.00$110.00Jul 31$0.15$1.85$0.1512.33$108.15
$100.00$101.00Jul 10$0.10$0.90$0.109.00$100.10
$97.00$98.00Aug 14$0.10$0.90$0.109.00$97.10
$110.00$115.00Aug 21$0.60$4.40$0.607.33$110.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$89.00Jul 17$0.11$0.89$0.118.09$89.89
$92.00$91.00Jul 17$0.13$0.87$0.136.69$91.87
$90.00$81.00Aug 7$1.23$7.77$1.236.32$88.77
$83.00$82.00Aug 14$0.15$0.85$0.155.67$82.85
$85.00$82.50Aug 21$0.41$2.09$0.415.10$84.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 49.00, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$90.00Jul 17$9.80$9.80$0.2049.00$89.80
$94.00$95.00Jul 10$0.90$0.90$0.109.00$94.90
$90.00$94.00Jul 24$3.30$3.30$0.704.71$93.30
$92.50$95.00Jul 17$2.00$2.00$0.504.00$94.50
$80.00$95.00Aug 21$11.75$11.75$3.253.62$91.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$108.00$97.00Jul 10$9.95$9.95$1.059.48$98.05
$105.00$100.00Jul 17$3.65$3.65$1.352.70$101.35
$100.00$97.50Jul 17$1.62$1.62$0.881.84$98.38
$105.00$96.00Jul 31$5.05$5.05$3.951.28$99.95
$100.00$95.00Aug 21$2.50$2.50$2.501.00$97.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.99, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 10Jul 17$0.12490.0%38.1%
$103.00Jul 10Jul 17$0.25434.5%37.2%
$110.00Jul 31Aug 7$0.2743.3%42.4%
$90.00Jul 17Jul 24$0.3045.2%40.2%
$101.00Jul 10Jul 17$0.57386.5%39.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 10Jul 17$0.07750.3%43.0%
$81.00Aug 7Aug 14$0.2552.6%51.1%
$80.00Jul 17Aug 7$0.3391.2%54.7%
$92.00Jul 17Jul 24$0.4241.7%37.3%
$93.00Jul 10Jul 17$0.45505.5%40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 1.11% of stock, avg 7.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Jul 10$0.63$0.45$1.08$95.92$98.081.11%
$96.00Jul 10$1.23$0.05$1.28$94.72$97.281.32%
$95.00Jul 10$2.20$0.05$2.25$92.75$97.252.32%
$97.50Jul 17$1.85$2.33$4.18$93.32$101.684.31%
$96.00Jul 17$2.75$1.63$4.38$91.62$100.384.52%
$93.00Jul 10$4.25$0.23$4.48$88.52$97.484.62%
$95.00Jul 17$3.35$1.18$4.53$90.47$99.534.67%
$100.00Jul 17$0.88$3.95$4.83$95.17$104.834.98%
$92.50Jul 17$5.35$0.65$6.00$86.50$98.506.19%
$94.00Jul 24$4.95$1.67$6.62$87.38$100.626.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.29% of stock, avg 3.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$98.00$93.00Jul 10$0.05$0.23$0.28$92.72$98.28
$101.00$93.00Jul 10$0.13$0.23$0.36$92.64$101.36
$99.00$93.00Jul 10$0.18$0.23$0.41$92.59$99.41
$100.00$93.00Jul 10$0.23$0.23$0.46$92.54$100.46
$98.00$97.00Jul 10$0.05$0.45$0.50$96.50$98.50
$101.00$97.00Jul 10$0.13$0.45$0.58$96.42$101.58
$98.00$90.00Jul 10$0.05$0.57$0.62$89.38$98.62
$98.00$89.00Jul 10$0.05$0.57$0.62$88.38$98.62
$98.00$88.00Jul 10$0.05$0.57$0.62$87.38$98.62
$99.00$97.00Jul 10$0.18$0.45$0.63$96.37$99.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 15.67, avg credit $1.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8692/95Jul 17$2.35$0.1515.67$83.65$94.85
94/9596/97Jul 17$0.88$0.127.33$94.12$96.88
93/9495/96Jul 17$0.87$0.136.69$93.13$95.87
91/9292/95Jul 17$2.13$0.375.76$89.87$94.63
95/9698/99Jul 17$0.85$0.155.67$95.15$98.85
89/9092/95Jul 17$2.11$0.395.41$87.89$94.61
88/8892/95Jul 17$2.10$0.405.25$85.90$94.60
95/96100/101Jul 31$0.83$0.174.88$95.17$100.83
91/9296/97Jul 17$0.78$0.223.55$91.22$96.78
92/9296/97Jul 17$0.77$0.233.35$91.73$96.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$101.00$103.00$105.00Jul 10$0.06$1.9432.33
$104.00$105.00$106.00Jul 24$0.05$0.9519.00
$98.00$99.00$100.00Jul 17$0.08$0.9211.50
$105.00$110.00$115.00Aug 21$0.44$4.5610.36
$99.00$100.00$101.00Jul 24$0.12$0.887.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.08$2.4230.25
$85.00$87.50$90.00Aug 21$0.12$2.3819.83
$90.00$91.00$92.00Jul 17$0.06$0.9415.67
$90.00$92.50$95.00Aug 21$0.18$2.3212.89
$87.50$90.00$92.50Aug 21$0.21$2.2910.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-0.20, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$97.001:2Jul 31-$0.20$6.80
$110.00$115.001:2Aug 21-$0.18$4.82
$105.00$110.001:2Aug 21-$0.34$4.66
$100.00$105.001:2Aug 21-$0.69$4.31
$92.00$97.001:2Aug 7-$0.95$4.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Jul 17-$0.30$4.70
$85.00$80.001:2Jul 17-$0.57$4.43
$95.00$91.001:2Aug 7-$0.70$3.30
$100.00$95.001:2Aug 21-$1.85$3.15
$110.00$105.001:2Jul 17-$2.70$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 4.54%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.00Aug 7$4.400.530.1%4.54%4.60%1--
$98.00Aug 14$4.300.491.1%4.44%5.53%211
$100.00Aug 21$4.000.443.2%4.13%7.28%14--
$97.00Jul 31$3.900.540.1%4.02%4.09%1--
$97.00Aug 14$3.900.520.1%4.02%4.09%402
$100.00Jul 31$2.650.423.2%2.73%5.89%1320
$100.00Aug 7$2.500.423.2%2.58%5.74%5--
$105.00Aug 21$2.300.308.3%2.37%10.69%12--
$98.00Jul 24$2.250.461.1%2.32%3.41%10--
$101.00Jul 31$2.250.384.2%2.32%6.51%73

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 2,525
Total Puts 1,959
Put/Call Ratio 0.78
Net Difference 566

Prior's Put/Call Breakdown

Total Calls 1,022
Total Puts 2,259
Put/Call Ratio 2.21
Net Difference -1,237

Prior 7-Day Put/Call Summary

Total Calls 18,406
Total Puts 15,183
Average Put/Call Ratio 1.26
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