Tour v505
KKR
KKR & CO INC
$110.90 -0.06%
(8/11 18:50) ◀
|
Wednesday, August 12, 2026 (6:45pm)
January 2026
|
▶ (8/13 18:43)
◀ 8/12 18:45 ▶

Option Volume

Detail
ℹ
Current (08/12) 4,169
Calls: 2,623 (63%)
Puts: 1,546 (37%)
Prior (08/11) 23,739
Calls: 15,908 (67%)
Puts: 7,831 (33%)
Current vs Prior -82.44%
Calls: -83.51% (Calls)
Puts: -80.26% (Puts)
Prior 7-Day Total 90,882
Calls: 38,053 (42%)
Puts: 52,829 (58%)
Prior 7-Day Average 12,983
Calls: 5,436 (42%)
Puts: 7,547 (58%)
Current vs Prior 7-Day Avg -67.89%
Calls: -51.75%
Puts: -79.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $3.43M
Calls: $2.96M (86%)
Puts: $473.4K (14%)
Prior (08/11) $10.09M
Calls: $8.70M (86%)
Puts: $1.39M (14%)
Current vs Prior -66.03%
Calls: -66.04%
Puts: -65.96%
Prior 7-Day Total $40.00M
Calls: $21.60M (54%)
Puts: $18.39M (46%)
Prior 7-Day Average $5.71M
Calls: $3.09M (54%)
Puts: $2.63M (46%)
Current vs Prior 7-Day Avg -39.98%
Calls: -4.23%
Puts: -81.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.59
Prior (08/11) 0.49
Current vs Prior +19.73%
Prior 7-Day Average 1.39
Current vs Prior 7-Day Avg -57.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 129,046
Calls: 46,603 (36%)
Puts: 82,443 (64%)
Prior (08/11) 170,466
Calls: 71,371 (42%)
Puts: 99,095 (58%)
Current vs Prior -24.30%
Prior 7-Day Total 848,911
Calls: 339,742 (40%)
Puts: 509,169 (60%)
Prior 7-Day Average 121,273
Calls: 48,534 (40%)
Puts: 72,738 (60%)
Current vs Prior 7-Day Avg +6.41%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 3.25% | 4.88%4.88% | 11.45%
Prior 3.72% | 5.68%5.68% | 11.99%
Current vs Prior -12.78% | -14.07%-14.07% | -4.45%
Prior 7-Day Avg 4.05% | 5.86%6.67% | 12.89%
Current vs 7-Day Avg -19.75% | -16.82%-26.85% | -11.15%
Prior 7-Day Eod 3.72% | 5.68%5.68% | 11.99%
Current vs 7-Day Eod -12.78% | -14.07%-14.07% | -4.45%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.16% | 12.25%
Calls: 30.77% | 12.50%
Puts: 55.56% | 12.00%
Prior 43.16% | 12.25%
Calls: 30.77% | 12.50%
Puts: 55.56% | 12.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 43.16% | 12.25%
Calls: 30.77% | 12.50%
Puts: 55.56% | 12.00%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($2.96M) vs puts ($473.4K). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 82% vs prior. Bullish P/C ratio of 0.59.

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 BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 7.9%, best 5.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 185.505.90$5.707.0%180.566.1K
$97.50Sep 1814.2015.60$14.909.4%210.88932
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 186.807.20$7.005.7%100.60664
$110.00Sep 184.104.50$4.309.3%20.45857

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. 32 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 149.3012.00$10.6525.4%51.00--
$105.00Aug 145.306.70$6.0023.3%31.00--
$99.00Aug 2110.5013.00$11.7521.3%10.95138
$103.00Aug 147.308.70$8.0017.5%20.9520
$102.00Aug 148.309.60$8.9514.5%20.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 286.208.40$7.3030.1%10.74--
$112.00Aug 141.303.40$2.3589.4%20.642
$115.00Sep 45.906.70$6.3012.7%50.62--
$114.00Sep 45.005.90$5.4516.5%110.60--
$115.00Sep 186.807.20$7.005.7%100.60664

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 2.1K, top 259)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 280.301.00$0.65107.7%2580.1538
$120.00Sep 181.752.25$2.0025.0%1270.272.2K
$115.00Sep 183.203.80$3.5017.1%1040.402.4K
$110.00Aug 212.753.30$3.0318.2%670.582.1K
$113.00Aug 211.402.00$1.7035.3%520.391
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.000.10$0.05200.0%2590.01930
$110.00Aug 211.602.15$1.8829.3%1150.42161
$105.00Aug 280.501.60$1.05104.8%950.221
$109.00Aug 140.301.55$0.93134.4%800.34190
$111.00Aug 212.152.60$2.3818.9%720.485

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 36.5%, max 89.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 14Sep 1849.4%34.1%44.8%476.4K
$111.00Aug 14Sep 2548.8%35.6%37.1%5327
$113.00Aug 14Aug 2850.0%39.0%28.3%3562
$112.00Aug 14Sep 2548.0%38.5%24.8%13203
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$107.00Aug 14Sep 1159.0%31.1%89.8%2169
$108.00Aug 14Aug 2852.8%33.8%56.3%60128
$109.00Aug 14Aug 2149.5%36.6%35.4%144200
$115.00Sep 4Sep 1840.7%36.7%10.8%15664
$110.00Aug 21Sep 1834.6%34.1%1.4%1171.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 3.44, avg 4.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$112.00$116.00Sep 4$0.90$3.10$0.9048%3.44$112.90
$125.00$130.00Sep 18$0.20$4.80$0.2016%24.00$125.20
$106.00$109.00Aug 28$1.60$1.40$1.6073%0.87$107.60
$109.00$110.00Aug 21$0.22$0.78$0.2264%3.55$109.22
$111.00$115.00Sep 11$1.47$2.53$1.4752%1.72$112.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$108.00Aug 28$0.57$1.43$0.5746%2.51$109.43
$108.00$106.00Aug 28$0.45$1.55$0.4536%3.44$107.55
$110.00$109.00Aug 21$0.28$0.72$0.2842%2.57$109.72
$96.00$89.00Sep 11$0.22$6.78$0.228%30.82$95.78
$109.00$108.00Aug 14$0.23$0.77$0.2334%3.35$108.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 4.56, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$116.00$117.00Sep 4$0.82$0.82$0.1864%4.56$116.82
$118.00$120.00Aug 21$0.50$0.50$1.5081%0.33$118.50
$117.00$120.00Aug 28$0.73$0.73$2.2774%0.32$117.73
$112.00$113.00Aug 21$0.60$0.60$0.4054%1.50$112.60
$111.00$112.00Sep 4$0.65$0.65$0.3548%1.86$111.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$107.00$97.00Sep 11$1.65$1.65$8.3568%0.20$105.35
$107.00$106.00Aug 14$0.42$0.42$0.5878%0.72$106.58
$105.00$100.00Sep 18$1.25$1.25$3.7571%0.33$103.75
$106.00$105.00Aug 28$0.48$0.48$0.5272%0.92$105.52
$104.00$100.00Aug 28$0.67$0.67$3.3379%0.20$103.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.14, cheapest $1.23)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 14Aug 21$1.2349.4%34.6%
$111.00Aug 14Aug 21$1.2348.8%35.0%
$112.00Aug 14Aug 21$1.3748.0%39.2%
$109.00Aug 21Aug 28$1.3036.6%32.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$111.00Aug 14Aug 21$0.5848.8%35.0%
$109.00Aug 14Aug 21$0.6749.5%36.6%
$112.00Aug 14Sep 11$2.5048.0%36.9%
$110.00Aug 21Aug 28$0.6734.6%30.5%
$115.00Sep 4Sep 18$0.7040.7%36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 2.84% of stock, avg 6.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 14$1.35$1.80$3.15$107.85$114.152.84%
$112.00Aug 14$0.93$2.35$3.28$108.72$115.282.96%
$109.00Aug 21$3.25$1.60$4.85$104.15$113.854.37%
$110.00Aug 21$3.03$1.88$4.91$105.09$114.914.43%
$111.00Aug 21$2.58$2.38$4.96$106.04$115.964.47%
$108.00Aug 21$4.00$1.27$5.27$102.73$113.274.75%
$105.00Aug 14$6.00$0.08$6.08$98.92$111.085.48%
$110.00Aug 28$3.90$2.55$6.45$103.55$116.455.82%
$105.00Aug 21$6.55$0.65$7.20$97.80$112.206.49%
$106.00Aug 28$6.15$1.53$7.68$98.32$113.686.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 0.23% of stock, avg 2.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$105.00Aug 14$0.18$0.08$0.26$104.74$116.26
$115.00$105.00Aug 14$0.23$0.08$0.31$104.69$115.31
$116.00$106.00Aug 14$0.18$0.18$0.36$105.64$116.36
$115.00$106.00Aug 14$0.23$0.18$0.41$105.59$115.41
$116.00$107.00Aug 14$0.18$0.60$0.78$106.22$116.78
$115.00$107.00Aug 14$0.23$0.60$0.83$106.17$115.83
$113.00$105.00Aug 14$0.68$0.08$0.76$104.24$113.76
$113.00$106.00Aug 14$0.68$0.18$0.86$105.14$113.86
$116.00$108.00Aug 14$0.18$0.70$0.88$107.12$116.88
$115.00$108.00Aug 14$0.23$0.70$0.93$107.07$115.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.72, avg credit $0.94)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
101/103118/120Aug 21$0.84$1.1667%0.72$102.16$118.84
107/108114/115Aug 21$0.76$0.2437%3.17$107.24$114.76
107/108115/116Aug 21$0.61$0.3943%1.56$107.39$115.61
95/97115/117Aug 28$0.77$1.2359%0.63$96.23$115.77
107/108118/120Aug 21$0.94$1.0650%0.89$107.06$118.94
105/106115/117Aug 28$1.15$0.8538%1.35$104.85$116.15
106/107113/115Aug 14$0.87$1.1350%0.77$106.13$113.87
95/97117/120Aug 28$0.83$2.1767%0.38$96.17$117.83
101/103114/115Aug 21$0.66$1.3453%0.49$102.34$114.66
101/103115/116Aug 21$0.51$1.4959%0.34$102.49$115.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 49.00, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.10$4.9028%49.00
$115.00$120.00$125.00Sep 18$0.50$4.5024%9.00
$110.00$115.00$120.00Sep 18$0.70$4.3028%6.14
$113.00$114.00$115.00Aug 21$0.11$0.8912%8.09
$111.00$112.00$113.00Aug 14$0.17$0.8319%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.60$4.4028%7.33
$106.00$108.00$110.00Aug 28$0.12$1.8818%15.67
$105.00$110.00$115.00Sep 18$0.85$4.1531%4.88
$107.00$108.00$109.00Aug 14$0.13$0.8712%6.69
$97.00$98.00$99.00Aug 28$0.08$0.921%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-0.60, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Sep 18-$0.50$4.50
$110.00$115.001:2Sep 18-$1.30$3.70
$105.00$108.001:2Aug 21-$1.45$1.55
$105.00$110.001:2Sep 18-$2.30$2.70
$120.00$125.001:2Sep 18$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$0.60$4.40
$115.00$110.001:2Sep 18-$1.60$3.40
$111.00$109.001:2Aug 14-$0.06$1.94
$96.00$89.001:2Sep 11-$0.06$6.94
$92.50$90.001:2Sep 18-$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 4.69%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 25$5.200.520.1%4.69%4.78%2--
$112.00Sep 25$4.600.491.0%4.15%5.14%2--
$117.00Sep 25$2.850.365.5%2.57%8.07%21
$116.00Sep 25$3.000.384.6%2.71%7.30%1--
$115.00Sep 18$3.200.403.7%2.89%6.58%1042.4K
$118.00Sep 25$2.500.336.4%2.25%8.66%21
$120.00Sep 25$2.000.298.2%1.80%10.01%3--
$111.00Sep 11$4.300.520.1%3.88%3.97%2--
$120.00Sep 18$1.750.278.2%1.58%9.78%1272.2K
$112.00Sep 4$3.300.481.0%2.98%3.97%1041

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 2,623
Total Puts 1,546
Put/Call Ratio 0.59
Net Difference 1,077

Prior's Put/Call Breakdown

Total Calls 15,908
Total Puts 7,831
Put/Call Ratio 0.49
Net Difference 8,077

Prior 7-Day Put/Call Summary

Total Calls 38,053
Total Puts 52,829
Average Put/Call Ratio 1.39
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