Tour v526
KKR
KKR & CO INC
$107.58 +0.24%
$108.25 (+0.62%)🌙
as of 08/25 06:42 PM
(8/21 18:44) ◀
|
Tuesday, August 25, 2026 (6:42pm)
January 2026
|
▶ (8/26 18:42)
◀ 8/25 18:42 ▶

Option Volume

Detail
ℹ
Current (08/25) 4,182
Calls: 3,376 (81%)
Puts: 806 (19%)
Prior (08/21) 3,994
Calls: 2,248 (56%)
Puts: 1,746 (44%)
Current vs Prior +4.71%
Calls: +50.18% (Calls)
Puts: -53.84% (Puts)
Prior 7-Day Total 97,786
Calls: 42,414 (43%)
Puts: 55,372 (57%)
Prior 7-Day Average 13,969
Calls: 6,059 (43%)
Puts: 7,910 (57%)
Current vs Prior 7-Day Avg -70.06%
Calls: -44.28%
Puts: -89.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $1.27M
Calls: $979.9K (77%)
Puts: $285.5K (23%)
Prior (08/21) $1.81M
Calls: $1.10M (61%)
Puts: $707.3K (39%)
Current vs Prior -30.03%
Calls: -11.01%
Puts: -59.63%
Prior 7-Day Total $46.25M
Calls: $18.13M (39%)
Puts: $28.12M (61%)
Prior 7-Day Average $6.61M
Calls: $2.59M (39%)
Puts: $4.02M (61%)
Current vs Prior 7-Day Avg -80.85%
Calls: -62.16%
Puts: -92.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.24
Prior (08/21) 0.78
Current vs Prior -69.26%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -78.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 115,380
Calls: 52,493 (45%)
Puts: 62,887 (55%)
Prior (08/21) 111,824
Calls: 52,234 (47%)
Puts: 59,590 (53%)
Current vs Prior +3.18%
Prior 7-Day Total 908,604
Calls: 417,909 (46%)
Puts: 490,695 (54%)
Prior 7-Day Average 129,800
Calls: 59,701 (46%)
Puts: 70,099 (54%)
Current vs Prior 7-Day Avg -11.11%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 3.53% | 5.65%8.13% | 13.94%
Prior 4.79% | 6.16%1.90% | 10.51%
Current vs Prior -26.31% | -8.22%+328.30% | +32.68%
Prior 7-Day Avg 3.81% | 5.54%3.72% | 11.09%
Current vs 7-Day Avg -7.21% | +1.94%+118.54% | +25.76%
Prior 7-Day Eod 4.79% | 6.16%1.90% | 10.51%
Current vs 7-Day Eod -26.31% | -8.22%+328.30% | +32.68%
Sentiment BULLISHBEARISH

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 77% of dollar volume in calls ($979.9K) vs puts ($285.5K). Extreme bullish P/C ratio of 0.24 - heavy call buying (3,376 calls vs 806 puts). P/C ratio dropping 69% - 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 BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 8 of results (avg 8.3%, best 6.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 183.003.20$3.106.5%430.437.5K
$97.50Sep 1811.1011.90$11.507.0%90.85--
$104.00Sep 186.106.70$6.409.4%20.66--
$108.00Sep 183.904.30$4.109.8%170.51--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Sep 185.606.00$5.806.9%20.61--
$129.00Aug 2820.8022.60$21.708.3%40.93--
$120.00Sep 1812.1013.30$12.709.4%240.871.3K
$110.00Sep 185.005.50$5.259.5%200.571.1K

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 0.69, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2816.4018.50$17.4512.0%10.93--
$97.50Sep 1811.1011.90$11.507.0%90.85--
$103.00Aug 283.705.60$4.6540.9%10.832
$101.00Sep 116.908.50$7.7020.8%20.812
$101.00Sep 258.209.50$8.8514.7%20.74--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 2820.8022.60$21.708.3%40.93--
$120.00Sep 1812.1013.30$12.709.4%240.871.3K
$114.00Sep 46.407.90$7.1521.0%20.8025
$115.00Sep 188.209.30$8.7512.6%510.74929
$112.00Sep 44.606.00$5.3026.4%160.7110

Most actively traded options today. High liquidity = easy entry/exit. 108 active (total vol 2.8K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 181.401.75$1.5822.2%1.2K0.262.6K
$109.00Aug 280.951.30$1.1331.0%2050.3930
$108.00Aug 281.301.80$1.5532.3%1050.49462
$110.00Aug 280.700.95$0.8330.1%660.31591
$118.00Sep 180.801.15$0.9835.7%600.181
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 281.502.00$1.7528.6%1000.52--
$115.00Sep 188.209.30$8.7512.6%510.74929
$107.00Aug 280.952.30$1.6382.8%500.4387
$104.00Aug 280.300.50$0.4050.0%370.1720
$104.00Sep 41.051.40$1.2328.5%340.2831

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 20.0%, max 34.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$108.00Aug 28Sep 1843.2%36.0%20.0%122462
$110.00Aug 28Sep 2544.2%37.5%17.9%72610
$109.00Aug 28Sep 443.2%38.9%10.9%23472
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$107.00Aug 28Sep 451.8%38.5%34.7%6595
$104.00Aug 28Sep 1843.4%37.2%16.6%4022

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 0.72, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$101.00$110.00Sep 11$5.23$3.77$5.2381%0.72$106.23
$103.00$107.00Aug 28$2.60$1.40$2.6083%0.54$105.60
$106.00$110.00Sep 25$1.70$2.30$1.7058%1.35$107.70
$101.00$105.00Sep 25$2.50$1.50$2.5074%0.60$103.50
$110.00$112.00Sep 25$0.65$1.35$0.6545%2.08$110.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$108.00$107.00Aug 28$0.12$0.88$0.1252%7.33$107.88
$100.00$97.00Sep 11$0.18$2.82$0.1816%15.67$99.82
$105.00$104.00Sep 18$0.26$0.74$0.2637%2.85$104.74
$103.00$102.00Sep 4$0.12$0.88$0.1223%7.33$102.88
$112.00$107.00Sep 4$2.95$2.05$2.9572%0.69$109.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.79, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$114.00$115.00Sep 4$0.26$0.26$0.7479%0.35$114.26
$111.00$112.00Aug 28$0.28$0.28$0.7275%0.39$111.28
$123.00$125.00Sep 18$0.20$0.20$1.8090%0.11$123.20
$110.00$116.00Sep 11$1.57$1.57$4.4359%0.35$111.57
$117.00$118.00Sep 18$0.25$0.25$0.7579%0.33$117.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$107.00$105.00Aug 28$0.88$0.88$1.1257%0.79$106.12
$99.00$98.00Sep 4$0.28$0.28$0.7288%0.39$98.72
$100.00$98.00Sep 25$0.57$0.57$1.4376%0.40$99.43
$104.00$102.00Sep 18$0.75$0.75$1.2566%0.60$103.25
$105.00$104.00Aug 28$0.35$0.35$0.6574%0.54$104.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.15, cheapest $2.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Aug 28Sep 18$2.6051.8%37.0%
$109.00Aug 28Sep 4$1.0743.2%38.9%
$110.00Aug 28Sep 4$1.1044.2%40.6%
$108.00Aug 28Sep 4$1.1543.2%39.7%
$106.00Sep 18Sep 25$0.2036.3%36.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Aug 28Sep 4$0.7251.8%38.5%
$108.00Aug 28Sep 11$1.6543.2%37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 3.07% of stock, avg 7.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 28$1.55$1.75$3.30$104.70$111.303.07%
$107.00Aug 28$2.05$1.63$3.68$103.32$110.683.42%
$112.00Sep 4$1.25$5.30$6.55$105.45$118.556.09%
$114.00Sep 4$0.83$7.15$7.98$106.02$121.987.42%
$105.00Sep 18$5.65$2.68$8.33$96.67$113.337.74%
$110.00Sep 18$3.10$5.25$8.35$101.65$118.357.76%
$111.00Sep 18$2.75$5.80$8.55$102.45$119.557.95%
$101.00Sep 11$7.70$0.93$8.63$92.37$109.638.02%
$104.00Sep 18$6.40$2.42$8.82$95.18$112.828.20%
$105.00Sep 25$6.35$3.30$9.65$95.35$114.658.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.51% of stock, avg 2.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$112.00$100.00Aug 28$0.40$0.15$0.55$99.45$112.55
$112.00$102.00Aug 28$0.40$0.35$0.75$101.25$112.75
$112.00$104.00Aug 28$0.40$0.40$0.80$103.20$112.80
$111.00$100.00Aug 28$0.68$0.15$0.83$99.17$111.83
$111.00$104.00Aug 28$0.68$0.40$1.08$102.92$112.08
$111.00$102.00Aug 28$0.68$0.35$1.03$100.97$112.03
$112.00$105.00Aug 28$0.40$0.75$1.15$103.85$113.15
$110.00$100.00Aug 28$0.83$0.15$0.98$99.02$110.98
$110.00$104.00Aug 28$0.83$0.40$1.23$102.77$111.23
$110.00$102.00Aug 28$0.83$0.35$1.18$100.82$111.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.17, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
98/99114/115Sep 4$0.54$0.4666%1.17$98.46$114.54
98/99111/112Sep 4$0.61$0.3953%1.56$98.39$111.61
98/99112/113Sep 4$0.55$0.4558%1.22$98.45$112.55
98/99116/117Sep 4$0.40$0.6073%0.67$98.60$116.40
100/101114/115Sep 4$0.52$0.4861%1.08$100.48$114.52
104/105111/112Aug 28$0.63$0.3748%1.70$104.37$111.63
104/105112/113Aug 28$0.53$0.4756%1.13$104.47$112.53
100/101111/112Sep 4$0.59$0.4148%1.44$100.41$111.59
98/99113/114Sep 4$0.43$0.5763%0.75$98.57$113.43
97/98119/120Oct 2$0.48$0.5258%0.92$97.52$119.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$107.00$108.00$109.00Aug 28$0.08$0.9218%11.50
$111.00$112.00$113.00Sep 4$0.06$0.9410%15.67
$110.00$111.00$112.00Sep 18$0.05$0.957%19.00
$108.00$109.00$110.00Aug 28$0.12$0.8818%7.33
$111.00$112.00$113.00Aug 28$0.10$0.9014%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$98.00$100.00$102.00Sep 18$0.06$1.9411%32.33
$100.00$101.00$102.00Sep 11$0.07$0.937%13.29
$90.00$92.50$95.00Sep 18$0.12$2.385%19.83
$101.00$102.00$103.00Sep 4$0.12$0.885%7.33
$102.00$103.00$104.00Sep 4$0.16$0.848%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-1.30, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.50$104.001:2Sep 18-$1.30$5.20
$113.00$118.001:2Sep 25-$0.13$4.87
$120.00$123.001:2Sep 18-$0.22$2.78
$123.00$125.001:2Sep 18-$0.05$1.95
$111.00$112.001:2Aug 28-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$0.11$4.89
$105.00$100.001:2Sep 25-$0.20$4.80
$108.00$105.001:2Sep 11-$0.40$2.60
$105.00$102.001:2Sep 11-$0.46$2.54
$105.00$104.001:2Aug 28-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 2.51%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 25$2.700.394.1%2.51%6.62%65
$110.00Sep 25$3.300.452.2%3.07%5.32%619
$108.00Sep 18$3.900.510.4%3.63%4.02%17--
$110.00Sep 18$3.000.432.2%2.79%5.04%437.5K
$113.00Sep 25$2.150.355.0%2.00%7.04%33
$118.00Oct 2$1.500.249.7%1.39%11.08%1--
$111.00Sep 18$2.500.403.2%2.32%5.50%5--
$112.00Sep 18$2.200.364.1%2.04%6.15%189
$119.00Oct 2$1.250.2210.6%1.16%11.78%1--
$120.00Oct 2$1.200.2011.5%1.12%12.66%2--

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 3,376
Total Puts 806
Put/Call Ratio 0.24
Net Difference 2,570

Prior's Put/Call Breakdown

Total Calls 2,248
Total Puts 1,746
Put/Call Ratio 0.78
Net Difference 502

Prior 7-Day Put/Call Summary

Total Calls 42,414
Total Puts 55,372
Average Put/Call Ratio 1.11
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