Tour v325
KKR
KKR & CO INC
$96.91 -0.03%
$96.16 (-0.77%)🌙
as of 07/13 06:41 PM
(7/10 18:42) ◀
|
Monday, July 13, 2026 (6:41pm)
January 2026
|
▶ (7/14 19:05)
◀ 7/13 18:41 ▶

Option Volume

Detail
ℹ
Current (07/13) 5,269
Calls: 2,360 (45%)
Puts: 2,909 (55%)
Prior (07/10) 4,484
Calls: 2,525 (56%)
Puts: 1,959 (44%)
Current vs Prior +17.51%
Calls: -6.53% (Calls)
Puts: +48.49% (Puts)
Prior 7-Day Total 32,393
Calls: 17,999 (56%)
Puts: 14,394 (44%)
Prior 7-Day Average 4,627
Calls: 2,571 (56%)
Puts: 2,056 (44%)
Current vs Prior 7-Day Avg +13.86%
Calls: -8.22%
Puts: +41.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $1.96M
Calls: $1.36M (69%)
Puts: $604.9K (31%)
Prior (07/10) $1.43M
Calls: $1.10M (77%)
Puts: $322.7K (23%)
Current vs Prior +37.80%
Calls: +23.25%
Puts: +87.49%
Prior 7-Day Total $18.30M
Calls: $10.98M (60%)
Puts: $7.32M (40%)
Prior 7-Day Average $2.61M
Calls: $1.57M (60%)
Puts: $1.05M (40%)
Current vs Prior 7-Day Avg -24.90%
Calls: -13.41%
Puts: -42.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 1.23
Prior (07/10) 0.78
Current vs Prior +58.88%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg -0.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 57,445
Calls: 24,132 (42%)
Puts: 33,313 (58%)
Prior (07/10) 61,210
Calls: 33,444 (55%)
Puts: 27,766 (45%)
Current vs Prior -6.15%
Prior 7-Day Total 547,879
Calls: 203,752 (37%)
Puts: 344,127 (63%)
Prior 7-Day Average 78,268
Calls: 29,107 (37%)
Puts: 49,161 (63%)
Current vs Prior 7-Day Avg -26.61%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 4.47% | 6.33%4.47% | 12.38%
Prior 4.95% | 6.09%4.95% | 12.74%
Current vs Prior -9.76% | +3.93%-9.76% | -2.80%
Prior 7-Day Avg 4.05% | 6.32%6.10% | 13.30%
Current vs 7-Day Avg +10.21% | +0.06%-26.70% | -6.88%
Prior 7-Day Eod 4.95% | 6.09%4.95% | 12.74%
Current vs 7-Day Eod -9.76% | +3.93%-9.76% | -2.80%
Sentiment BULLISHBULLISH

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

Moderately bullish flow with 69% call dollar volume ($1.36M). Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 59% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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
$105.00Aug 212.252.40$2.336.4%5350.302.2K
$100.00Aug 213.904.20$4.057.4%490.442.2K
$96.00Aug 75.005.40$5.207.7%40.571
$97.50Aug 215.005.40$5.207.7%250.51474
$95.00Aug 75.506.00$5.758.7%20.6081
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 216.606.90$6.754.4%70.561.1K
$97.50Aug 215.205.60$5.407.4%150.49868
$92.50Aug 213.103.40$3.259.2%40.34889
$95.00Aug 214.004.40$4.209.5%170.41408

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 1713.8016.30$15.0516.6%10.9715
$90.00Jul 176.108.20$7.1529.4%20.92--
$92.00Jul 175.005.90$5.4516.5%10.87--
$92.50Jul 174.705.60$5.1517.5%20.841.1K
$91.00Jul 245.908.00$6.9530.2%10.81--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 177.209.00$8.1022.2%11.00276
$110.00Jul 2412.1014.30$13.2016.7%60.92--
$100.00Jul 173.403.90$3.6513.7%10.70--
$100.00Jul 244.204.80$4.5013.3%10.65--
$100.00Aug 75.506.10$5.8010.3%10.58--

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 4.2K, top 535)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 212.252.40$2.336.4%5350.302.2K
$101.00Jul 312.202.70$2.4520.4%4190.379
$110.00Aug 211.201.35$1.2711.8%1390.19980
$96.00Jul 172.352.80$2.5817.4%940.60124
$99.00Jul 241.802.40$2.1028.6%600.4234
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 170.951.25$1.1027.3%4290.331.5K
$90.00Jul 170.150.30$0.2268.2%3590.092.4K
$87.50Aug 211.651.90$1.7814.0%3420.21314
$87.50Jul 170.000.20$0.10200.0%2620.04--
$80.00Jul 310.150.60$0.38118.4%1710.0610

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 20.2%, max 87.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 2159.1%41.0%44.0%141980
$104.00Jul 17Aug 762.8%44.0%42.7%107
$90.00Jul 17Aug 2155.3%42.2%30.9%4124
$115.00Jul 31Aug 2151.8%41.4%25.1%2--
$95.00Jul 17Aug 2150.3%40.9%23.0%532.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Jul 17Aug 2185.5%45.7%87.2%11--
$85.00Jul 17Aug 2168.6%44.6%53.7%252.6K
$87.50Jul 17Aug 2159.0%43.2%36.7%604314
$90.00Jul 17Aug 2155.3%42.2%30.9%3653.4K
$80.00Jul 31Aug 2159.9%46.9%27.7%186603

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 19.00, avg 2.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$115.00Jul 31$0.80$8.20$0.8010.25$106.80
$110.00$115.00Aug 21$0.57$4.43$0.577.77$110.57
$105.00$106.00Jul 31$0.15$0.85$0.155.67$105.15
$105.00$106.00Aug 14$0.17$0.83$0.174.88$105.17
$101.00$102.00Jul 17$0.19$0.81$0.194.26$101.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$89.00$87.00Jul 24$0.10$1.90$0.1019.00$88.90
$87.00$85.00Jul 24$0.17$1.83$0.1710.76$86.83
$82.50$80.00Aug 21$0.27$2.23$0.278.26$82.23
$89.00$82.00Aug 7$0.83$6.17$0.837.43$88.17
$91.00$90.00Jul 17$0.13$0.87$0.136.69$90.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 8.09, avg 0.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$92.00Jul 17$1.70$1.70$0.305.67$91.70
$100.00$101.00Aug 14$0.80$0.80$0.204.00$100.80
$91.00$94.00Jul 24$2.30$2.30$0.703.29$93.30
$97.50$98.00Jul 17$0.35$0.35$0.152.33$97.85
$90.00$95.00Jul 31$3.35$3.35$1.652.03$93.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$100.00Jul 17$4.45$4.45$0.558.09$100.55
$110.00$100.00Jul 24$8.70$8.70$1.306.69$101.30
$98.00$97.50Jul 17$0.39$0.39$0.113.55$97.61
$100.00$98.00Jul 17$1.23$1.23$0.771.60$98.77
$98.00$97.00Jul 31$0.60$0.60$0.401.50$97.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $1.03, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.3243.1%38.4%
$115.00Jul 31Aug 21$0.3251.8%41.4%
$110.00Jul 17Jul 24$0.3359.1%52.8%
$103.00Jul 17Jul 24$0.5247.1%40.7%
$100.00Jul 17Jul 24$0.5552.2%40.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 31Aug 7$0.0857.7%51.2%
$80.00Jul 31Aug 7$0.1259.9%54.6%
$85.00Jul 17Jul 24$0.2068.6%53.3%
$82.00Jul 31Aug 7$0.2753.8%52.8%
$87.00Jul 17Jul 24$0.3758.5%52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 3.82% of stock, avg 8.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Jul 17$1.95$1.75$3.70$93.30$100.703.82%
$97.50Jul 17$1.80$2.03$3.83$93.67$101.333.95%
$98.00Jul 17$1.45$2.42$3.87$94.13$101.873.99%
$96.00Jul 17$2.58$1.48$4.06$91.94$100.064.19%
$95.00Jul 17$3.05$1.10$4.15$90.85$99.154.28%
$100.00Jul 17$1.00$3.65$4.65$95.35$104.654.80%
$94.00Jul 17$3.95$0.83$4.78$89.22$98.784.93%
$93.00Jul 17$4.60$0.55$5.15$87.85$98.155.31%
$92.50Jul 17$5.15$0.45$5.60$86.90$98.105.78%
$97.00Jul 24$2.98$2.73$5.71$91.29$102.715.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.16% of stock, avg 4.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$101.00$93.00Jul 17$0.57$0.55$1.12$91.88$102.12
$109.00$81.00Aug 7$0.80$0.48$1.28$79.72$110.28
$101.00$94.00Jul 17$0.57$0.83$1.40$92.60$102.40
$109.00$82.00Aug 7$0.80$0.65$1.45$80.55$110.45
$99.00$93.00Jul 17$0.93$0.55$1.48$91.52$100.48
$100.00$93.00Jul 17$1.00$0.55$1.55$91.45$101.55
$108.00$81.00Aug 7$1.08$0.48$1.56$79.44$109.56
$101.00$95.00Jul 17$0.57$1.10$1.67$93.33$102.67
$103.00$92.00Jul 24$0.80$0.90$1.70$90.30$104.70
$108.00$82.00Aug 7$1.08$0.65$1.73$80.27$109.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 9.00, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
96/9798/99Jul 31$0.90$0.109.00$96.10$98.90
90/9295/98Aug 21$2.25$0.259.00$90.25$97.25
92/9399/100Jul 31$0.89$0.118.09$92.11$99.89
94/9596/97Jul 31$0.88$0.127.33$94.12$96.88
92/9394/95Jul 24$0.87$0.136.69$92.13$94.87
95/9698/99Jul 31$0.87$0.136.69$95.13$98.87
92/9598/100Aug 21$2.10$0.405.25$92.90$99.60
90/9195/96Jul 24$0.83$0.174.88$90.17$95.83
94/9597/98Jul 31$0.83$0.174.88$94.17$97.83
96/97100/101Jul 31$0.83$0.174.88$96.17$100.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 34.71, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$101.00$102.00Jul 24$0.06$0.9415.67
$101.00$102.00$103.00Jul 17$0.09$0.9110.11
$105.00$110.00$115.00Aug 21$0.49$4.519.20
$97.00$98.00$99.00Jul 31$0.10$0.909.00
$95.00$97.50$100.00Aug 21$0.25$2.259.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.07$2.4334.71
$90.00$92.50$95.00Aug 21$0.10$2.4024.00
$80.00$82.50$85.00Aug 21$0.11$2.3921.73
$89.00$90.00$91.00Jul 17$0.06$0.9415.67
$95.00$97.50$100.00Aug 21$0.15$2.3515.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-0.02, 64 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Jul 17-$0.02$4.98
$110.00$115.001:2Aug 21-$0.13$4.87
$105.00$110.001:2Aug 21-$0.21$4.79
$100.00$105.001:2Aug 21-$0.61$4.39
$101.00$105.001:2Jul 31-$0.21$3.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$82.501:2Jul 17-$0.12$2.38
$100.00$96.001:2Aug 7-$1.70$2.30
$82.50$80.001:2Aug 21-$0.41$2.09
$100.00$97.001:2Jul 24-$0.96$2.04
$85.00$82.501:2Aug 21-$0.57$1.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 5.16%, avg 1.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Aug 21$5.000.510.6%5.16%5.77%25474
$97.00Aug 14$4.500.550.1%4.64%4.74%220
$97.00Aug 7$4.400.530.1%4.54%4.63%812
$98.00Aug 14$4.200.521.1%4.33%5.46%110
$100.00Aug 21$3.900.443.2%4.02%7.21%492.2K
$97.00Jul 31$3.800.520.1%3.92%4.01%107
$98.00Jul 31$3.400.491.1%3.51%4.63%18--
$100.00Aug 14$3.400.463.2%3.51%6.70%3--
$99.00Jul 31$3.000.452.2%3.10%5.25%7--
$101.00Aug 14$2.900.424.2%2.99%7.21%1--

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 2,360
Total Puts 2,909
Put/Call Ratio 1.23
Net Difference -549

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 17,999
Total Puts 14,394
Average Put/Call Ratio 1.23
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...

Chart Title

Price — Past 7 Days

Add Card

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