Tour v528
KKR
KKR & CO INC
$93.24 -3.68%
$93.75 (+0.55%)🌙
as of 09/29 03:20 AM
(9/25 18:36) ◀
|
Monday, September 28, 2026 (3:20am)
January 2026
|
▶ (9/29 18:39)
◀ 9/28 03:20 ▶

Option Volume

Detail
ℹ
Current (09/29) 4,595
Calls: 2,115 (46%)
Puts: 2,480 (54%)
Prior (09/25) 4,031
Calls: 792 (20%)
Puts: 3,239 (80%)
Current vs Prior +13.99%
Calls: +167.05% (Calls)
Puts: -23.43% (Puts)
Prior 7-Day Total 44,819
Calls: 29,884 (67%)
Puts: 14,935 (33%)
Prior 7-Day Average 6,402
Calls: 4,269 (67%)
Puts: 2,133 (33%)
Current vs Prior 7-Day Avg -28.23%
Calls: -50.46%
Puts: +16.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/29) $1.30M
Calls: $502.0K (39%)
Puts: $794.2K (61%)
Prior (09/25) $1.02M
Calls: $206.6K (20%)
Puts: $813.2K (80%)
Current vs Prior +27.11%
Calls: +143.03%
Puts: -2.33%
Prior 7-Day Total $14.69M
Calls: $8.17M (56%)
Puts: $6.52M (44%)
Prior 7-Day Average $2.10M
Calls: $1.17M (56%)
Puts: $931.6K (44%)
Current vs Prior 7-Day Avg -38.23%
Calls: -56.97%
Puts: -14.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 1.17
Prior (09/25) 4.09
Current vs Prior -71.33%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg +3.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/29) 116,252
Calls: 32,709 (28%)
Puts: 83,543 (72%)
Prior (09/25) 106,109
Calls: 30,314 (29%)
Puts: 75,795 (71%)
Current vs Prior +9.56%
Prior 7-Day Total 748,042
Calls: 266,857 (36%)
Puts: 481,185 (64%)
Prior 7-Day Average 106,863
Calls: 38,122 (36%)
Puts: 68,740 (64%)
Current vs Prior 7-Day Avg +8.79%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 4.40% | 6.25%7.51% | 13.94%
Prior 4.73% | 7.12%7.12% | 13.40%
Current vs Prior -6.98% | -12.14%+5.49% | +4.08%
Prior 7-Day Avg 4.17% | 6.27%5.39% | 12.20%
Current vs 7-Day Avg +5.56% | -0.22%+39.16% | +14.29%
Prior 7-Day Eod 4.73% | 7.12%7.12% | 13.40%
Current vs 7-Day Eod -6.98% | -12.14%+5.49% | +4.08%
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

Moderately bearish flow with 61% put dollar volume ($794.2K). Slightly bearish P/C ratio of 1.17. P/C ratio dropping 71% - sentiment shifting bullish. Put-heavy open interest (83,543 puts vs 32,709 calls) suggests hedging or bearish positioning.

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 BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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. 27 found (avg delta 0.68, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Oct 97.108.90$8.0022.5%90.84--
$91.00Oct 22.803.70$3.2527.7%90.69--
$91.00Oct 93.604.30$3.9517.7%310.64--
$92.00Oct 22.152.75$2.4524.5%10.61--
$93.00Oct 304.305.20$4.7518.9%20.53--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Oct 28.8010.40$9.6016.7%10.95--
$102.00Oct 27.909.60$8.7519.4%100.9018
$106.00Oct 211.8013.40$12.6012.7%720.8924
$100.00Oct 26.407.50$6.9515.8%200.89--
$98.00Oct 24.505.60$5.0521.8%110.84105

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 2.3K, top 386)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 160.851.15$1.0030.0%3860.221.5K
$105.00Oct 160.250.40$0.3345.5%350.093.7K
$97.00Oct 20.350.60$0.4852.1%320.20102
$100.00Oct 20.000.55$0.28196.4%310.1163
$91.00Oct 93.604.30$3.9517.7%310.64--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 161.752.15$1.9520.5%2140.33402
$92.00Oct 21.051.45$1.2532.0%1640.39128
$80.00Oct 160.150.25$0.2050.0%1040.05105
$85.00Oct 160.600.80$0.7028.6%1010.151.5K
$87.00Oct 160.951.35$1.1534.8%1000.22--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 15.2%, max 21.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Oct 2Oct 946.2%40.0%15.6%2912
$97.00Oct 2Nov 645.3%39.5%14.6%35102
$95.00Oct 2Oct 1645.8%40.4%13.3%2323
$94.00Oct 2Oct 1645.2%40.4%11.9%1625
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Oct 2Oct 947.9%39.4%21.6%12105
$89.00Oct 2Oct 949.3%40.5%21.5%10827
$93.00Oct 2Oct 3046.6%39.5%17.9%261.0K
$92.00Oct 2Oct 1646.0%39.2%17.3%184146
$90.00Oct 2Oct 1646.7%41.1%13.8%251449

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 3.23, avg 3.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.00$103.00Nov 6$1.42$4.58$1.4240%3.23$98.42
$101.00$103.00Oct 30$0.35$1.65$0.3527%4.71$101.35
$105.00$107.00Oct 30$0.20$1.80$0.2018%9.00$105.20
$103.00$104.00Nov 6$0.17$0.83$0.1725%4.88$103.17
$98.00$101.00Oct 30$0.83$2.17$0.8336%2.61$98.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$97.50Oct 16$1.55$0.95$1.5578%0.61$98.45
$96.00$95.00Oct 16$0.30$0.70$0.3061%2.33$95.70
$98.00$95.00Oct 9$1.85$1.15$1.8576%0.62$96.15
$96.00$95.00Oct 2$0.55$0.45$0.5573%0.82$95.45
$88.00$86.00Oct 9$0.28$1.72$0.2822%6.14$87.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 0.57, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$104.00$105.00Oct 9$0.20$0.20$0.8090%0.25$104.20
$101.00$107.00Oct 23$0.78$0.78$5.2278%0.15$101.78
$104.00$105.00Nov 6$0.33$0.33$0.6777%0.49$104.33
$98.00$99.00Oct 2$0.18$0.18$0.8284%0.22$98.18
$101.00$105.00Oct 16$0.47$0.47$3.5381%0.13$101.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$85.00Oct 30$2.90$2.90$5.1053%0.57$90.10
$85.00$80.00Nov 6$1.10$1.10$3.9076%0.28$83.90
$87.00$80.00Oct 23$1.05$1.05$5.9575%0.18$85.95
$93.00$87.00Oct 23$2.25$2.25$3.7552%0.60$90.75
$86.00$85.00Oct 9$0.35$0.35$0.6584%0.54$85.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.89, cheapest $1.30)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Oct 2Oct 9$0.7047.9%42.3%
$95.00Oct 2Oct 9$0.8545.8%40.8%
$94.00Oct 2Oct 9$0.9545.2%41.4%
$93.00Oct 16Oct 23$0.5538.2%39.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Oct 2Oct 16$1.3046.6%38.2%
$92.00Oct 2Oct 16$1.3846.0%39.2%
$91.00Oct 2Oct 9$0.7847.9%42.3%
$95.00Oct 2Oct 9$0.7045.8%40.8%
$94.00Oct 2Oct 9$0.8045.2%41.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 3.81% of stock, avg 6.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$94.00Oct 2$1.35$2.20$3.55$90.45$97.553.81%
$92.00Oct 2$2.45$1.25$3.70$88.30$95.703.97%
$95.00Oct 2$1.00$2.95$3.95$91.05$98.954.24%
$91.00Oct 2$3.25$0.95$4.20$86.80$95.204.50%
$96.00Oct 2$0.73$3.50$4.23$91.77$100.234.54%
$94.00Oct 9$2.30$3.00$5.30$88.70$99.305.68%
$98.00Oct 2$0.38$5.05$5.43$92.57$103.435.82%
$95.00Oct 9$1.85$3.65$5.50$89.50$100.505.90%
$91.00Oct 9$3.95$1.73$5.68$85.32$96.686.09%
$98.00Oct 9$0.88$5.50$6.38$91.62$104.386.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 0.89% of stock, avg 3.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$80.00Oct 23$0.33$0.50$0.83$79.17$110.83
$98.00$89.00Oct 2$0.38$0.48$0.86$88.14$98.86
$107.00$80.00Oct 23$0.40$0.50$0.90$79.10$107.90
$97.00$89.00Oct 2$0.48$0.48$0.96$88.04$97.96
$98.00$90.00Oct 2$0.38$0.63$1.01$88.99$99.01
$97.00$90.00Oct 2$0.48$0.63$1.11$88.89$98.11
$96.00$89.00Oct 2$0.73$0.48$1.21$87.79$97.21
$99.00$86.00Oct 9$0.63$0.70$1.33$84.67$100.33
$96.00$90.00Oct 2$0.73$0.63$1.36$88.64$97.36
$98.00$91.00Oct 2$0.38$0.95$1.33$89.67$99.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 1.22, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
85/86104/105Oct 9$0.55$0.4574%1.22$85.45$104.55
89/90104/105Oct 9$0.64$0.3660%1.78$89.36$104.64
85/8698/99Oct 9$0.60$0.4060%1.50$85.40$98.60
85/86101/102Oct 9$0.45$0.5570%0.82$85.55$101.45
89/9098/99Oct 9$0.69$0.3145%2.23$89.31$98.69
85/86100/101Oct 9$0.47$0.5367%0.89$85.53$100.47
89/90101/102Oct 9$0.54$0.4656%1.17$89.46$101.54
89/90100/101Oct 9$0.56$0.4452%1.27$89.44$100.56
86/8798/99Oct 2$0.36$0.6472%0.56$86.64$98.36
86/8796/97Oct 2$0.43$0.5761%0.75$86.57$96.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$94.00$95.00$96.00Oct 2$0.08$0.9216%11.50
$93.00$94.00$95.00Oct 16$0.06$0.949%15.67
$101.00$102.00$103.00Oct 9$0.05$0.954%19.00
$95.00$97.50$100.00Oct 16$0.35$2.1521%6.14
$96.00$97.00$98.00Oct 2$0.15$0.8511%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$88.00$90.00$92.00Oct 16$0.06$1.9417%32.33
$93.00$94.00$95.00Oct 16$0.13$0.879%6.69
$91.00$92.00$93.00Oct 2$0.18$0.8217%4.56
$89.00$90.00$91.00Oct 2$0.17$0.8313%4.88
$96.00$98.00$100.00Oct 2$0.35$1.6516%4.71

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 $-0.41, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$98.001:2Oct 30-$0.41$4.59
$97.00$103.001:2Nov 6-$0.38$5.62
$91.00$94.001:2Oct 9-$0.65$2.35
$92.00$94.001:2Oct 2-$0.25$1.75
$95.00$97.501:2Oct 16-$0.65$1.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$94.00$91.001:2Oct 9-$0.46$2.54
$98.00$95.001:2Oct 9-$1.80$1.20
$86.00$85.001:2Oct 9$0.00$1.00
$87.00$85.001:2Oct 16-$0.25$1.75
$89.00$88.001:2Oct 2-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 2.73%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.00Nov 6$2.550.404.0%2.73%6.77%3--
$98.00Oct 30$2.200.365.1%2.36%7.46%2--
$103.00Nov 6$1.300.2510.5%1.39%11.86%2--
$104.00Nov 6$1.050.2311.5%1.13%12.67%3--
$101.00Oct 30$1.400.278.3%1.50%9.82%17
$106.00Nov 6$0.850.1913.7%0.91%14.60%2--
$103.00Oct 30$1.000.2310.5%1.07%11.54%23
$94.00Oct 16$2.650.480.8%2.84%3.66%525
$100.00Oct 23$1.250.267.2%1.34%8.59%69
$95.00Oct 16$2.250.431.9%2.41%4.30%218

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 2,115
Total Puts 2,480
Put/Call Ratio 1.17
Net Difference -365

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 29,884
Total Puts 14,935
Average Put/Call Ratio 1.13
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