Tour v528
KKR
KKR & CO INC
$96.67 +1.08%
$96.70 (+0.03%)🌙
as of 09/25 06:36 PM
(9/24 18:44) ◀
|
Friday, September 25, 2026 (6:36pm)
January 2026
|
▶
◀ 9/25 18:36

Option Volume

Detail
ℹ
Current (09/25) 4,031
Calls: 792 (20%)
Puts: 3,239 (80%)
Prior (09/24) 11,299
Calls: 9,091 (80%)
Puts: 2,208 (20%)
Current vs Prior -64.32%
Calls: -91.29% (Calls)
Puts: +46.69% (Puts)
Prior 7-Day Total 56,800
Calls: 31,908 (56%)
Puts: 24,892 (44%)
Prior 7-Day Average 8,114
Calls: 4,558 (56%)
Puts: 3,556 (44%)
Current vs Prior 7-Day Avg -50.32%
Calls: -82.63%
Puts: -8.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/25) $1.02M
Calls: $206.6K (20%)
Puts: $813.2K (80%)
Prior (09/24) $3.05M
Calls: $925.9K (30%)
Puts: $2.12M (70%)
Current vs Prior -66.56%
Calls: -77.69%
Puts: -61.71%
Prior 7-Day Total $24.40M
Calls: $8.80M (36%)
Puts: $15.60M (64%)
Prior 7-Day Average $3.49M
Calls: $1.26M (36%)
Puts: $2.23M (64%)
Current vs Prior 7-Day Avg -70.74%
Calls: -83.56%
Puts: -63.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 4.09
Prior (09/24) 0.24
Current vs Prior +1583.83%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +235.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/25) 106,109
Calls: 30,314 (29%)
Puts: 75,795 (71%)
Prior (09/24) 122,826
Calls: 31,705 (26%)
Puts: 91,121 (74%)
Current vs Prior -13.61%
Prior 7-Day Total 779,575
Calls: 289,095 (37%)
Puts: 490,480 (63%)
Prior 7-Day Average 111,367
Calls: 41,299 (37%)
Puts: 70,068 (63%)
Current vs Prior 7-Day Avg -4.72%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 1.34% | 4.73%7.12% | 13.40%
Prior 2.54% | 5.29%8.16% | 14.12%
Current vs Prior +86.06% | +34.52%-12.73% | -5.10%
Prior 7-Day Avg 3.92% | 6.02%5.15% | 12.06%
Current vs 7-Day Avg +20.53% | +18.13%+38.12% | +11.12%
Prior 7-Day Eod 2.54% | 5.29%8.16% | 14.12%
Current vs 7-Day Eod +86.06% | +34.52%-12.73% | -5.10%
Sentiment BEARISHBULLISH

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 bearish conviction with 80% of dollar volume in puts ($813.2K) vs calls ($206.6K). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 64% vs prior. Extreme bearish P/C ratio of 4.09 - heavy put buying.

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

No options available for this category

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. 24 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Sep 251.903.40$2.6556.6%71.00--
$95.00Sep 251.152.15$1.6560.6%51.008
$96.00Sep 250.001.20$0.60200.0%51.004
$88.00Oct 28.4010.10$9.2518.4%70.91--
$89.00Sep 256.508.50$7.5026.7%50.81--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Oct 26.508.30$7.4024.3%91.00--
$98.00Sep 250.802.50$1.65103.0%60.9046
$97.00Sep 250.101.30$0.70171.4%360.8238
$100.00Sep 252.403.80$3.1045.2%100.7819
$103.00Oct 236.808.90$7.8526.8%90.71--

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 2.8K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Oct 162.505.20$3.8570.1%2040.5567
$105.00Oct 160.801.05$0.9326.9%1190.213.6K
$100.00Oct 20.551.00$0.7857.7%440.2824
$98.00Oct 21.152.05$1.6056.2%220.454
$115.00Oct 160.050.15$0.10100.0%190.034.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 20.550.90$0.7347.9%1.0K0.2262
$95.00Oct 91.902.30$2.1019.0%3000.4136
$80.00Sep 250.000.05$0.03166.7%1990.019
$100.00Oct 164.906.10$5.5021.8%1840.621.8K
$90.00Oct 160.851.45$1.1552.2%1110.20292

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 1367.0%, max 2805.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Sep 25Oct 161024.3%35.3%2805.6%4201
$103.00Sep 25Oct 301120.1%39.0%2772.8%350
$99.00Sep 25Oct 9705.7%42.7%1551.1%513
$100.00Sep 25Oct 23585.6%38.3%1429.3%165.8K
$97.00Sep 25Oct 1668.9%36.0%91.2%21381
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Sep 25Oct 2857.4%42.2%1930.0%1.0K108
$100.00Sep 25Oct 16585.6%35.0%1572.4%1941.8K
$96.00Sep 25Oct 1676.7%41.6%84.4%872
$97.00Sep 25Oct 268.9%41.5%66.1%4051

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 0.84, avg 3.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.50$97.00Oct 16$2.45$2.05$2.4572%0.84$94.95
$99.00$101.00Oct 9$0.45$1.55$0.4539%3.44$99.45
$96.00$103.00Oct 30$2.80$4.20$2.8055%1.50$98.80
$100.00$101.00Oct 2$0.15$0.85$0.1528%5.67$100.15
$96.00$97.00Sep 25$0.55$0.45$0.55100%0.82$96.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$97.50Oct 16$1.25$1.25$1.2562%1.00$98.75
$99.00$98.00Sep 25$0.63$0.37$0.6367%0.59$98.37
$101.00$96.00Oct 9$2.82$2.18$2.8268%0.77$98.18
$85.00$80.00Oct 16$0.15$4.85$0.157%32.33$84.85
$94.00$93.00Oct 2$0.20$0.80$0.2027%4.00$93.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 1.06, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$103.00$105.00Sep 25$1.03$1.03$0.9777%1.06$104.03
$101.00$104.00Oct 9$0.97$0.97$2.0369%0.48$101.97
$103.00$104.00Oct 2$0.42$0.42$0.5881%0.72$103.42
$97.00$98.00Oct 2$0.78$0.78$0.2248%3.55$97.78
$99.00$100.00Sep 25$0.55$0.55$0.4567%1.22$99.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$80.00Sep 25$1.05$1.05$8.9579%0.12$88.95
$94.00$90.00Oct 9$1.40$1.40$2.6063%0.54$92.60
$90.00$85.00Oct 16$0.82$0.82$4.1880%0.20$89.18
$92.50$90.00Oct 16$0.78$0.78$1.7271%0.45$91.72
$95.00$90.00Nov 6$1.85$1.85$3.1557%0.59$93.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.97, cheapest $3.97)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Sep 25Nov 6$3.97705.7%43.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 0.67% of stock, avg 5.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$96.00Sep 25$0.60$0.05$0.65$95.35$96.650.67%
$97.00Sep 25$0.05$0.70$0.75$96.25$97.750.78%
$95.00Sep 25$1.65$0.03$1.68$93.32$96.681.74%
$98.00Sep 25$0.05$1.65$1.70$96.30$99.701.76%
$99.00Sep 25$1.08$2.28$3.36$95.64$102.363.48%
$100.00Sep 25$0.53$3.10$3.63$96.37$103.633.76%
$98.00Oct 2$1.60$2.90$4.50$93.50$102.504.66%
$97.00Oct 2$2.38$2.15$4.53$92.47$101.534.69%
$93.00Oct 2$4.55$0.73$5.28$87.72$98.285.46%
$95.00Oct 9$4.05$2.10$6.15$88.85$101.156.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 94 found (cheapest 0.08% of stock, avg 2.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.00$95.00Sep 25$0.05$0.03$0.08$94.92$97.08
$97.00$96.00Sep 25$0.05$0.05$0.10$95.90$97.10
$100.00$96.00Sep 25$0.53$0.05$0.58$95.42$100.58
$100.00$95.00Sep 25$0.53$0.03$0.56$94.44$100.56
$101.00$88.00Oct 2$0.63$0.33$0.96$87.04$101.96
$102.00$88.00Oct 2$0.68$0.33$1.01$86.99$103.01
$97.00$90.00Sep 25$0.05$1.08$1.13$88.87$98.13
$107.00$90.00Oct 9$0.25$0.80$1.05$88.95$108.05
$103.00$96.00Sep 25$1.08$0.05$1.13$94.87$104.13
$101.00$92.00Oct 2$0.63$0.53$1.16$90.84$102.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.63, avg credit $0.90)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
92/93103/104Oct 2$0.62$0.3859%1.63$92.38$103.62
93/94103/104Oct 2$0.62$0.3854%1.63$93.38$103.62
90/92103/104Oct 2$0.73$1.2764%0.57$91.27$103.73
92/93100/101Oct 2$0.35$0.6550%0.54$92.65$100.35
93/94100/101Oct 2$0.35$0.6545%0.54$93.65$100.35
90/92103/105Oct 16$1.18$1.3243%0.89$91.32$104.18
85/90110/115Oct 16$1.05$3.9571%0.27$88.95$111.05
80/85110/115Oct 16$0.38$4.6284%0.08$84.62$110.38
90/92100/101Oct 2$0.46$1.5455%0.30$91.54$100.46
90/92102/103Oct 16$1.03$1.4739%0.70$91.47$103.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 2.33, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$96.00$97.00$98.00Sep 25$0.55$0.4590%0.82
$95.00$96.00$97.00Sep 25$0.50$0.5081%1.00
$104.00$107.00$110.00Oct 2$0.10$2.905%29.00
$99.00$100.00$101.00Oct 2$0.15$0.8513%5.67
$108.00$109.00$110.00Oct 30$0.13$0.874%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$96.00$97.00$98.00Sep 25$0.30$0.7074%2.33
$95.00$96.00$97.00Sep 25$0.63$0.3776%0.59
$98.00$99.00$100.00Sep 25$0.19$0.8112%4.26
$88.00$89.00$90.00Oct 2$0.19$0.810%4.26
$80.00$85.00$90.00Oct 16$0.67$4.3316%6.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.15, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$99.001:2Oct 9-$0.15$3.85
$92.50$97.001:2Oct 16-$1.40$3.10
$97.00$100.001:2Oct 16-$0.55$2.45
$104.00$108.001:2Oct 30-$0.12$3.88
$94.00$95.001:2Sep 25-$0.65$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Nov 6-$0.60$4.40
$92.50$90.001:2Oct 16-$0.37$2.13
$85.00$80.001:2Oct 16-$0.03$4.97
$90.00$89.001:2Oct 2-$0.14$0.86
$93.00$92.001:2Oct 2-$0.33$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 2.69%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Oct 23$2.600.413.4%2.69%6.13%2--
$103.00Oct 30$1.750.326.5%1.81%8.36%1--
$104.00Oct 30$1.500.307.6%1.55%9.13%1--
$100.00Oct 16$1.800.403.4%1.86%5.31%161.5K
$102.00Oct 16$1.450.315.5%1.50%7.01%194
$103.00Oct 16$1.200.286.5%1.24%7.79%1011
$108.00Oct 30$0.600.1911.7%0.62%12.34%65
$97.00Oct 16$2.500.550.3%2.59%2.93%20467
$99.00Oct 9$1.650.392.4%1.71%4.12%1--
$105.00Oct 16$0.800.218.6%0.83%9.44%1193.6K

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 792
Total Puts 3,239
Put/Call Ratio 4.09
Net Difference -2,447

Prior's Put/Call Breakdown

Total Calls 9,091
Total Puts 2,208
Put/Call Ratio 0.24
Net Difference 6,883

Prior 7-Day Put/Call Summary

Total Calls 31,908
Total Puts 24,892
Average Put/Call Ratio 1.22
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