KKR - Options Database

KKR

KKR & CO INC

$97.21 +0.31%

$98.00 (+0.81%)🌙

as of 07/14 07:05 PM

(7/13 18:41) ◀

Tuesday, July 14, 2026 (7:05pm)

▶ (7/15 18:47)

◀ 7/14 19:05 ▶

Option Volume

Detail

ℹ

Current (07/14) 1,737

Calls: 860 (50%)

Puts: 877 (50%)

Prior (07/13) 5,269

Calls: 2,360 (45%)

Puts: 2,909 (55%)

Current vs Prior -67.03%

Calls: -63.56% (Calls)

Puts: -69.85% (Puts)

Prior 7-Day Total 32,157

Calls: 16,143 (50%)

Puts: 16,014 (50%)

Prior 7-Day Average 4,593

Calls: 2,306 (50%)

Puts: 2,287 (50%)

Current vs Prior 7-Day Avg -62.19%

Calls: -62.71%

Puts: -61.66%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14) $810.3K

Calls: $587.8K (73%)

Puts: $222.5K (27%)

Prior (07/13) $1.96M

Calls: $1.36M (69%)

Puts: $604.9K (31%)

Current vs Prior -58.74%

Calls: -56.74%

Puts: -63.22%

Prior 7-Day Total $13.75M

Calls: $8.51M (62%)

Puts: $5.24M (38%)

Prior 7-Day Average $1.96M

Calls: $1.22M (62%)

Puts: $748.4K (38%)

Current vs Prior 7-Day Avg -58.75%

Calls: -51.65%

Puts: -70.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 1.02

Prior (07/13) 1.23

Current vs Prior -17.27%

Prior 7-Day Average 1.37

Current vs Prior 7-Day Avg -25.41%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14) 71,860

Calls: 40,585 (56%)

Puts: 31,275 (44%)

Prior (07/13) 57,445

Calls: 24,132 (42%)

Puts: 33,313 (58%)

Current vs Prior +25.09%

Prior 7-Day Total 491,676

Calls: 201,401 (41%)

Puts: 290,275 (59%)

Prior 7-Day Average 70,239

Calls: 28,771 (41%)

Puts: 41,467 (59%)

Current vs Prior 7-Day Avg +2.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.68% | 6.10%3.68% | 12.14%

Prior 4.47% | 6.33%4.47% | 12.38%

Current vs Prior -17.58% | -3.56%-17.58% | -1.97%

Prior 7-Day Avg 4.30% | 6.41%5.82% | 13.15%

Current vs 7-Day Avg -14.45% | -4.84%-36.77% | -7.66%

Prior 7-Day Eod 4.47% | 6.33%4.47% | 12.38%

Current vs 7-Day Eod -17.58% | -3.56%-17.58% | -1.97%

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 73% call dollar volume ($587.8K). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 67% vs prior. Slightly bearish P/C ratio of 1.02.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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

🎯

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 11 of results (avg 7.0%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Aug 7	4.50	4.80	$4.65	6.5%	1	0.53	--
$100.00	Aug 21	3.90	4.20	$4.05	7.4%	27	0.44	2.2K
$96.00	Aug 7	5.00	5.40	$5.20	7.7%	2	0.57	--
$110.00	Aug 21	1.20	1.30	$1.25	8.0%	22	0.19	1.0K
$105.00	Aug 21	2.25	2.45	$2.35	8.5%	28	0.30	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Aug 21	5.10	5.30	$5.20	3.8%	26	0.49	853
$100.00	Aug 21	6.40	6.70	$6.55	4.6%	20	0.56	1.1K
$92.50	Aug 21	3.00	3.20	$3.10	6.5%	6	0.33	889
$95.00	Aug 21	3.90	4.20	$4.05	7.4%	4	0.41	--
$93.00	Aug 7	2.40	2.60	$2.50	8.0%	1	0.33	--

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. 22 found (avg delta 0.68, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Jul 24	8.20	10.00	$9.10	19.8%	1	0.88	26
$90.00	Jul 24	7.40	9.20	$8.30	21.7%	1	0.86	43
$92.50	Jul 17	4.50	5.70	$5.10	23.5%	21	0.86	1.1K
$89.00	Jul 31	8.80	10.80	$9.80	20.4%	1	0.82	13
$93.00	Jul 17	3.90	6.00	$4.95	42.4%	2	0.80	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	11.40	13.90	$12.65	19.8%	2	0.91	21
$100.00	Jul 24	3.90	4.60	$4.25	16.5%	1	0.66	1
$101.00	Aug 14	5.40	8.10	$6.75	40.0%	8	0.59	--
$99.00	Jul 24	3.30	3.70	$3.50	11.4%	5	0.59	3
$100.00	Aug 14	5.50	6.80	$6.15	21.1%	16	0.57	1

Most actively traded options today. High liquidity = easy entry/exit. 91 active (total vol 1.2K, top 136)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Jul 17	0.00	0.20	$0.10	200.0%	105	0.06	11
$99.00	Jul 24	1.75	2.05	$1.90	15.8%	54	0.41	53
$100.00	Jul 17	0.45	0.70	$0.57	43.9%	37	0.25	2.3K
$105.00	Aug 21	2.25	2.45	$2.35	8.5%	28	0.30	2.7K
$100.00	Jul 24	1.10	1.70	$1.40	42.9%	27	0.35	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	0.10	0.20	$0.15	66.7%	136	0.07	2.7K
$84.00	Jul 31	0.05	0.75	$0.40	175.0%	110	0.08	2
$95.00	Jul 24	1.50	1.85	$1.68	20.8%	51	0.35	166
$90.00	Aug 21	2.20	2.45	$2.33	10.7%	41	0.27	1.1K
$95.00	Jul 17	0.60	0.85	$0.73	34.2%	40	0.28	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 20.2%, max 69.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$104.00	Jul 17	Aug 14	46.7%	39.3%	19.0%	106	11
$95.00	Jul 17	Aug 21	47.5%	40.9%	16.2%	13	503
$102.00	Jul 17	Jul 24	45.5%	39.3%	15.8%	11	9
$107.00	Jul 24	Aug 7	42.1%	37.8%	11.5%	2	16
$99.00	Jul 17	Jul 24	45.7%	41.4%	10.4%	65	214

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Jul 17	Aug 21	75.2%	44.4%	69.5%	26	1.7K
$93.00	Jul 17	Aug 7	62.5%	44.5%	40.5%	19	431
$90.00	Jul 17	Aug 21	59.0%	42.6%	38.3%	177	3.8K
$91.00	Jul 17	Jul 24	56.3%	43.1%	30.5%	4	437
$92.50	Jul 17	Aug 21	54.3%	41.7%	30.0%	19	889

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 12.89, avg 3.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$105.00	$107.00	Jul 24	$0.15	$1.85	$0.15	12.33	$105.15
$103.00	$104.00	Jul 17	$0.10	$0.90	$0.10	9.00	$103.10
$100.00	$101.00	Jul 17	$0.12	$0.88	$0.12	7.33	$100.12
$110.00	$115.00	Aug 21	$0.60	$4.40	$0.60	7.33	$110.60
$102.00	$105.00	Jul 24	$0.45	$2.55	$0.45	5.67	$102.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$82.50	$80.00	Aug 21	$0.18	$2.32	$0.18	12.89	$82.32
$93.00	$92.00	Jul 24	$0.12	$0.88	$0.12	7.33	$92.88
$89.00	$85.00	Jul 31	$0.51	$3.49	$0.51	6.84	$88.49
$82.00	$81.00	Aug 28	$0.13	$0.87	$0.13	6.69	$81.87
$87.00	$85.00	Jul 17	$0.28	$1.72	$0.28	6.14	$86.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 6.67, avg 1.02)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$93.00	$94.00	Jul 17	$0.85	$0.85	$0.15	5.67	$93.85
$89.00	$90.00	Jul 31	$0.85	$0.85	$0.15	5.67	$89.85
$89.00	$90.00	Jul 24	$0.80	$0.80	$0.20	4.00	$89.80
$90.00	$98.00	Jul 24	$5.95	$5.95	$2.05	2.90	$95.95
$90.00	$95.00	Aug 21	$3.45	$3.45	$1.55	2.23	$93.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$110.00	$97.50	Jul 17	$10.87	$10.87	$1.63	6.67	$99.13
$100.00	$99.00	Jul 24	$0.75	$0.75	$0.25	3.00	$99.25
$97.50	$97.00	Jul 17	$0.33	$0.33	$0.17	1.94	$97.17
$101.00	$100.00	Aug 14	$0.60	$0.60	$0.40	1.50	$100.40
$93.00	$92.50	Jul 17	$0.28	$0.28	$0.22	1.27	$92.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.99, cheapest $0.24)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$107.00	Jul 24	Jul 31	$0.52	42.1%	43.6%
$102.00	Jul 17	Jul 24	$0.63	45.5%	39.3%
$90.00	Jul 24	Jul 31	$0.65	45.0%	48.4%
$89.00	Jul 24	Jul 31	$0.70	48.6%	49.2%
$105.00	Jul 24	Jul 31	$0.70	40.5%	43.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Aug 7	Aug 21	$0.24	50.6%	45.9%
$93.00	Jul 17	Jul 24	$0.27	62.5%	39.5%
$81.00	Aug 7	Aug 14	$0.35	50.4%	52.2%
$90.00	Jul 17	Jul 24	$0.38	59.0%	45.0%
$91.00	Jul 17	Jul 24	$0.43	56.3%	43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 3.51% of stock, avg 7.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$97.50	Jul 17	$1.63	$1.78	$3.41	$94.09	$100.91	3.51%
$95.00	Jul 17	$3.13	$0.73	$3.86	$91.14	$98.86	3.97%
$94.00	Jul 17	$4.10	$0.57	$4.67	$89.33	$98.67	4.80%
$98.00	Jul 24	$2.35	$3.03	$5.38	$92.62	$103.38	5.53%
$99.00	Jul 24	$1.90	$3.50	$5.40	$93.60	$104.40	5.55%
$92.50	Jul 17	$5.10	$0.35	$5.45	$87.05	$97.95	5.61%
$93.00	Jul 17	$4.95	$0.63	$5.58	$87.42	$98.58	5.74%
$100.00	Jul 24	$1.40	$4.25	$5.65	$94.35	$105.65	5.81%
$90.00	Jul 24	$8.30	$0.53	$8.83	$81.17	$98.83	9.08%
$89.00	Jul 24	$9.10	$0.50	$9.60	$79.40	$98.60	9.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 101 found (cheapest 1.05% of stock, avg 3.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$101.00	$94.00	Jul 17	$0.45	$0.57	$1.02	$92.98	$102.02
$101.00	$93.00	Jul 17	$0.45	$0.63	$1.08	$91.92	$102.08
$100.00	$94.00	Jul 17	$0.57	$0.57	$1.14	$92.86	$101.14
$101.00	$95.00	Jul 17	$0.45	$0.73	$1.18	$93.82	$102.18
$107.00	$83.00	Jul 31	$0.80	$0.38	$1.18	$81.82	$108.18
$107.00	$80.00	Aug 7	$0.85	$0.33	$1.18	$78.82	$108.18
$100.00	$93.00	Jul 17	$0.57	$0.63	$1.20	$91.80	$101.20
$107.00	$84.00	Jul 31	$0.80	$0.40	$1.20	$82.80	$108.20
$107.00	$81.00	Aug 7	$0.85	$0.40	$1.25	$79.75	$108.25
$100.00	$95.00	Jul 17	$0.57	$0.73	$1.30	$93.70	$101.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 5.67, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
95/96	98/99	Jul 24	$0.85	$0.15	5.67	$95.15	$98.85
95/96	98/99	Jul 17	$0.83	$0.17	4.88	$95.17	$98.83
93/94	99/100	Jul 24	$0.83	$0.17	4.88	$93.17	$99.83
98/99	101/102	Jul 24	$0.79	$0.21	3.76	$98.21	$101.79
85/88	90/95	Aug 21	$3.95	$1.05	3.76	$83.55	$93.95
82/85	90/95	Aug 21	$3.93	$1.07	3.67	$81.07	$93.93
93/94	98/99	Jul 24	$0.78	$0.22	3.55	$93.22	$98.78
94/95	101/102	Jul 24	$0.77	$0.23	3.35	$94.23	$101.77
99/100	101/104	Aug 14	$2.30	$0.70	3.29	$97.70	$103.30
97/98	98/99	Jul 17	$0.76	$0.24	3.17	$96.74	$98.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$98.00	$99.00	$100.00	Jul 17	$0.10	$0.90	9.00
$105.00	$110.00	$115.00	Aug 21	$0.50	$4.50	9.00
$100.00	$105.00	$110.00	Aug 21	$0.60	$4.40	7.33
$101.00	$102.00	$103.00	Jul 17	$0.15	$0.85	5.67
$95.00	$100.00	$105.00	Aug 21	$0.85	$4.15	4.88

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Aug 21	$0.10	$2.40	24.00
$90.00	$91.00	$92.00	Jul 24	$0.05	$0.95	19.00
$87.50	$90.00	$92.50	Aug 21	$0.17	$2.33	13.71
$89.00	$90.00	$91.00	Jul 24	$0.07	$0.93	13.29
$90.00	$92.50	$95.00	Aug 21	$0.18	$2.32	12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.05, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Aug 21	-$0.05	$4.95
$105.00	$110.00	1:2	Aug 21	-$0.15	$4.85
$100.00	$105.00	1:2	Aug 21	-$0.65	$4.35
$95.00	$100.00	1:2	Aug 21	-$1.50	$3.50
$101.00	$104.00	1:2	Aug 14	-$0.58	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$89.00	$85.00	1:2	Jul 31	-$0.06	$3.94
$90.00	$87.00	1:2	Jul 17	-$0.51	$2.49
$85.00	$82.50	1:2	Aug 21	-$0.27	$2.23
$82.50	$80.00	1:2	Aug 21	-$0.39	$2.11
$87.50	$85.00	1:2	Aug 21	-$0.73	$1.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 4.32%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$98.00	Aug 14	$4.20	0.50	0.8%	4.32%	5.13%	1	--
$100.00	Aug 21	$3.90	0.44	2.9%	4.01%	6.88%	27	2.2K
$98.00	Aug 7	$3.00	0.49	0.8%	3.09%	3.90%	1	--
$101.00	Aug 14	$2.95	0.41	3.9%	3.03%	6.93%	1	--
$105.00	Aug 21	$2.25	0.30	8.0%	2.31%	10.33%	28	2.7K
$98.00	Jul 24	$2.20	0.47	0.8%	2.26%	3.08%	26	18
$99.00	Jul 24	$1.75	0.41	1.8%	1.80%	3.64%	54	53
$97.50	Jul 17	$1.35	0.49	0.3%	1.39%	1.69%	6	1.3K
$104.00	Aug 14	$1.20	0.30	7.0%	1.23%	8.22%	1	--
$110.00	Aug 21	$1.20	0.19	13.2%	1.23%	14.39%	22	1.0K

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 860

Total Puts 877

Put/Call Ratio 1.02

Net Difference -17

Prior's Put/Call Breakdown

Total Calls 2,360

Total Puts 2,909

Put/Call Ratio 1.23

Net Difference -549

Prior 7-Day Put/Call Summary

Total Calls 16,143

Total Puts 16,014

Average Put/Call Ratio 1.37

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