Tour v528
KKR
KKR & CO INC
$95.64 -1.62%
(9/21 18:40) ◀
|
Thursday, September 24, 2026 (6:44pm)
January 2026
|
▶ (9/25 18:36)
◀ 9/24 18:44 ▶

Option Volume

Detail
ℹ
Current (09/24) 11,299
Calls: 9,091 (80%)
Puts: 2,208 (20%)
Prior (09/21) 4,327
Calls: 3,513 (81%)
Puts: 814 (19%)
Current vs Prior +161.13%
Calls: +158.78% (Calls)
Puts: +171.25% (Puts)
Prior 7-Day Total 50,045
Calls: 25,615 (51%)
Puts: 24,430 (49%)
Prior 7-Day Average 7,149
Calls: 3,659 (51%)
Puts: 3,490 (49%)
Current vs Prior 7-Day Avg +58.04%
Calls: +148.44%
Puts: -36.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $3.05M
Calls: $925.9K (30%)
Puts: $2.12M (70%)
Prior (09/21) $3.54M
Calls: $3.35M (94%)
Puts: $195.8K (6%)
Current vs Prior -13.91%
Calls: -72.33%
Puts: +984.31%
Prior 7-Day Total $25.09M
Calls: $9.84M (39%)
Puts: $15.25M (61%)
Prior 7-Day Average $3.58M
Calls: $1.41M (39%)
Puts: $2.18M (61%)
Current vs Prior 7-Day Avg -14.93%
Calls: -34.16%
Puts: -2.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 0.24
Prior (09/21) 0.23
Current vs Prior +4.82%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -80.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/24) 122,826
Calls: 31,705 (26%)
Puts: 91,121 (74%)
Prior (09/21) 101,479
Calls: 35,958 (35%)
Puts: 65,521 (65%)
Current vs Prior +21.04%
Prior 7-Day Total 793,414
Calls: 299,920 (38%)
Puts: 493,494 (62%)
Prior 7-Day Average 113,344
Calls: 42,845 (38%)
Puts: 70,499 (62%)
Current vs Prior 7-Day Avg +8.36%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.54% | 5.29%8.16% | 14.12%
Prior 4.39% | 6.11%8.28% | 15.37%
Current vs Prior -42.17% | -13.40%-1.52% | -8.18%
Prior 7-Day Avg 4.12% | 6.08%4.79% | 11.84%
Current vs 7-Day Avg -38.32% | -12.92%+70.10% | +19.18%
Prior 7-Day Eod 4.39% | 6.11%8.28% | 15.37%
Current vs 7-Day Eod -42.17% | -13.40%-1.52% | -8.18%
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

Moderately bearish flow with 70% put dollar volume ($2.12M). Unusually high activity with volume up 161% vs prior - elevated interest. Extreme bullish P/C ratio of 0.24 - heavy call buying (9,091 calls vs 2,208 puts). Put-heavy open interest (91,121 puts vs 31,705 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
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 1 of results (avg 9.8%, best 9.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 165.806.40$6.109.8%120.661.8K

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. 27 found (avg delta 0.67, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Oct 165.206.40$5.8020.7%160.67--
$93.00Oct 164.905.70$5.3015.1%210.63--
$95.00Sep 250.801.90$1.3581.5%110.62--
$94.00Oct 164.105.70$4.9032.7%250.59--
$95.00Oct 93.304.40$3.8528.6%90.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 258.5010.40$9.4520.1%290.96--
$103.00Sep 256.408.60$7.5029.3%180.95--
$101.00Sep 254.706.50$5.6032.1%200.9529
$110.00Oct 1613.7016.00$14.8515.5%10.93--
$100.00Sep 253.605.20$4.4036.4%120.9261

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 6.4K, top 3.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 160.651.10$0.8851.1%3.0K0.18575
$100.00Oct 161.902.15$2.0312.3%1.4K0.34418
$101.00Oct 20.400.70$0.5554.5%2000.193
$104.00Sep 250.000.20$0.10200.0%1980.05--
$100.00Sep 250.000.30$0.15200.0%1660.105.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Oct 20.751.00$0.8828.4%1020.2416
$96.00Sep 250.651.50$1.0878.7%1000.54414
$97.00Oct 163.904.60$4.2516.5%760.546
$90.00Oct 161.251.55$1.4021.4%740.25266
$95.00Oct 163.003.40$3.2012.5%520.46509

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 28.4%, max 50.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Sep 25Oct 1649.5%41.1%20.5%1918
$97.00Sep 25Oct 1649.3%41.7%18.3%3251
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Sep 25Oct 3057.6%38.2%50.8%644
$95.00Sep 25Oct 3055.2%37.4%47.4%15355
$94.00Sep 25Oct 3051.8%37.7%37.4%3339
$96.00Sep 25Oct 1649.5%39.6%24.8%102484
$97.00Sep 25Oct 3049.3%39.9%23.5%544

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 1.40, avg 3.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$96.00$97.00Oct 16$0.25$0.75$0.2550%3.00$96.25
$93.00$94.00Oct 16$0.40$0.60$0.4063%1.50$93.40
$92.00$93.00Oct 16$0.50$0.50$0.5067%1.00$92.50
$100.00$105.00Nov 6$1.38$3.62$1.3839%2.62$101.38
$104.00$107.00Oct 30$0.50$2.50$0.5026%5.00$104.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$98.00$95.00Oct 23$1.25$1.75$1.2556%1.40$96.75
$97.00$95.00Oct 30$0.80$1.20$0.8052%1.50$96.20
$101.00$100.00Oct 2$0.65$0.35$0.6584%0.54$100.35
$96.00$95.00Sep 25$0.35$0.65$0.3554%1.86$95.65
$97.50$97.00Oct 16$0.20$0.30$0.2056%1.50$97.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 0.37, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$106.00$107.00Sep 25$0.35$0.35$0.6588%0.54$106.35
$96.00$97.00Oct 2$0.75$0.75$0.2549%3.00$96.75
$105.00$110.00Oct 23$0.72$0.72$4.2878%0.17$105.72
$101.00$102.00Oct 16$0.37$0.37$0.6370%0.59$101.37
$100.00$101.00Oct 2$0.28$0.28$0.7275%0.39$100.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$85.00Oct 30$2.15$2.15$5.8561%0.37$90.85
$85.00$80.00Oct 30$0.72$0.72$4.2883%0.17$84.28
$91.00$90.00Oct 9$0.47$0.47$0.5374%0.89$90.53
$92.00$91.00Oct 2$0.33$0.33$0.6776%0.49$91.67
$95.00$94.00Sep 25$0.38$0.38$0.6261%0.61$94.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.52, cheapest $2.50)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Sep 25Oct 9$2.5055.2%37.9%
$97.00Sep 25Oct 2$1.1849.3%37.1%
$96.00Sep 25Oct 2$1.5549.5%40.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Sep 25Oct 2$1.1255.2%40.9%
$96.00Sep 25Oct 2$1.2549.5%40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 2.00% of stock, avg 6.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$96.00Sep 25$0.83$1.08$1.91$94.09$97.912.00%
$95.00Sep 25$1.35$0.73$2.08$92.92$97.082.17%
$97.00Sep 25$0.45$1.95$2.40$94.60$99.402.51%
$99.00Sep 25$0.18$3.72$3.90$95.10$102.904.08%
$97.00Oct 2$1.63$2.90$4.53$92.47$101.534.74%
$100.00Sep 25$0.15$4.40$4.55$95.45$104.554.76%
$96.00Oct 2$2.38$2.33$4.71$91.29$100.714.92%
$101.00Sep 25$0.10$5.60$5.70$95.30$106.705.96%
$100.00Oct 2$0.83$5.25$6.08$93.92$106.086.36%
$101.00Oct 2$0.55$5.90$6.45$94.55$107.456.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 0.40% of stock, avg 3.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$99.00$92.00Sep 25$0.18$0.20$0.38$91.62$99.38
$99.00$93.00Sep 25$0.18$0.23$0.41$92.59$99.41
$98.00$92.00Sep 25$0.23$0.20$0.43$91.57$98.43
$98.00$93.00Sep 25$0.23$0.23$0.46$92.54$98.46
$99.00$94.00Sep 25$0.18$0.35$0.53$93.47$99.53
$98.00$94.00Sep 25$0.23$0.35$0.58$93.42$98.58
$106.00$92.00Sep 25$0.43$0.20$0.63$91.37$106.63
$106.00$93.00Sep 25$0.43$0.23$0.66$92.34$106.66
$97.00$92.00Sep 25$0.45$0.20$0.65$91.35$97.65
$97.00$93.00Sep 25$0.45$0.23$0.68$92.32$97.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 0.89, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
93/94106/107Sep 25$0.47$0.5365%0.89$93.53$106.47
91/92100/101Oct 2$0.61$0.3951%1.56$91.39$100.61
91/92102/103Oct 2$0.51$0.4960%1.04$91.49$102.51
91/92105/106Oct 2$0.43$0.5768%0.75$91.57$105.43
90/91101/102Oct 16$0.67$0.3341%2.03$90.33$101.67
88/89101/102Oct 16$0.57$0.4348%1.33$88.43$101.57
90/91107/108Oct 16$0.47$0.5358%0.89$90.53$107.47
91/92101/102Oct 16$0.67$0.3337%2.03$91.33$101.67
89/90101/102Oct 16$0.59$0.4145%1.44$89.41$101.59
88/89107/108Oct 16$0.37$0.6365%0.59$88.63$107.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$96.00$97.00Sep 25$0.14$0.8631%6.14
$96.00$97.00$98.00Sep 25$0.16$0.8428%5.25
$102.00$103.00$104.00Oct 2$0.08$0.928%11.50
$108.00$110.00$112.00Oct 16$0.09$1.914%21.22
$92.00$93.00$94.00Oct 16$0.10$0.909%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$94.00$95.00$96.00Oct 2$0.08$0.9214%11.50
$92.00$93.00$94.00Oct 2$0.07$0.9312%13.29
$95.00$96.00$97.00Oct 2$0.09$0.9115%10.11
$93.00$94.00$95.00Oct 2$0.08$0.9213%11.50
$93.00$94.00$95.00Oct 30$0.05$0.957%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-0.55, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Nov 6-$0.72$4.28
$96.00$97.001:2Sep 25-$0.07$0.93
$98.00$100.001:2Oct 2-$0.33$1.67
$95.00$96.001:2Sep 25-$0.31$0.69
$100.00$101.001:2Sep 25-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$97.001:2Oct 2-$0.55$2.45
$99.00$97.001:2Sep 25-$0.18$1.82
$97.00$96.001:2Sep 25-$0.21$0.79
$88.00$85.001:2Oct 16-$0.12$2.88
$89.00$87.001:2Oct 2-$0.05$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 4.39%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$96.00Oct 30$4.200.510.4%4.39%4.77%3--
$100.00Oct 23$2.350.384.6%2.46%7.02%1--
$103.00Oct 30$1.700.297.7%1.78%9.47%3--
$101.00Oct 23$1.850.345.6%1.93%7.54%1--
$97.00Oct 16$3.000.461.4%3.14%4.56%1948
$97.50Oct 16$2.800.441.9%2.93%4.87%1216
$98.00Oct 16$2.600.422.5%2.72%5.19%96
$103.00Oct 23$1.500.287.7%1.57%9.26%2--
$104.00Oct 30$1.300.268.7%1.36%10.10%1--
$102.00Oct 23$1.550.306.7%1.62%8.27%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 9,091
Total Puts 2,208
Put/Call Ratio 0.24
Net Difference 6,883

Prior's Put/Call Breakdown

Total Calls 3,513
Total Puts 814
Put/Call Ratio 0.23
Net Difference 2,699

Prior 7-Day Put/Call Summary

Total Calls 25,615
Total Puts 24,430
Average Put/Call Ratio 1.27
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