Tour v529
KKR
KKR & CO INC
$91.30 -2.02%
$92.72 (+1.56%)🌙
as of 10/01 12:13 AM
(9/29 18:39) ◀
|
Wednesday, September 30, 2026 (12:13am)
January 2026
|
▶ (10/1 18:30)
◀ 9/30 00:13 ▶

Option Volume

Detail
ℹ
Current (10/01) 4,464
Calls: 1,414 (32%)
Puts: 3,050 (68%)
Prior (09/29) 6,683
Calls: 3,035 (45%)
Puts: 3,648 (55%)
Current vs Prior -33.20%
Calls: -53.41% (Calls)
Puts: -16.39% (Puts)
Prior 7-Day Total 48,760
Calls: 31,558 (65%)
Puts: 17,202 (35%)
Prior 7-Day Average 6,965
Calls: 4,508 (65%)
Puts: 2,457 (35%)
Current vs Prior 7-Day Avg -35.91%
Calls: -68.64%
Puts: +24.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/01) $2.05M
Calls: $684.4K (33%)
Puts: $1.37M (67%)
Prior (09/29) $2.95M
Calls: $1.14M (39%)
Puts: $1.81M (61%)
Current vs Prior -30.49%
Calls: -39.89%
Puts: -24.57%
Prior 7-Day Total $16.44M
Calls: $8.55M (52%)
Puts: $7.89M (48%)
Prior 7-Day Average $2.35M
Calls: $1.22M (52%)
Puts: $1.13M (48%)
Current vs Prior 7-Day Avg -12.71%
Calls: -43.98%
Puts: +21.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 2.16
Prior (09/29) 1.20
Current vs Prior +79.45%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg +85.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/01) 105,362
Calls: 27,780 (26%)
Puts: 77,582 (74%)
Prior (09/29) 77,241
Calls: 22,052 (29%)
Puts: 55,189 (71%)
Current vs Prior +36.41%
Prior 7-Day Total 741,132
Calls: 232,094 (31%)
Puts: 509,038 (69%)
Prior 7-Day Average 105,876
Calls: 33,156 (31%)
Puts: 72,719 (69%)
Current vs Prior 7-Day Avg -0.49%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 3.61% | 5.93%7.32% | 13.25%
Prior 3.92% | 6.01%7.46% | 13.63%
Current vs Prior -7.73% | -1.40%-1.91% | -2.76%
Prior 7-Day Avg 4.05% | 6.12%6.23% | 12.70%
Current vs 7-Day Avg -10.80% | -3.22%+17.42% | +4.39%
Prior 7-Day Eod 3.92% | 6.01%7.46% | 13.63%
Current vs 7-Day Eod -7.73% | -1.40%-1.91% | -2.76%
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 67% put dollar volume ($1.37M). Extreme bearish P/C ratio of 2.16 - heavy put buying. P/C ratio rising 79% - increased hedging/bearish positioning. Put-heavy open interest (77,582 puts vs 27,780 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 BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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. 19 found (avg delta 0.70, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Oct 165.005.80$5.4014.8%10.72--
$90.00Oct 163.704.80$4.2525.9%10.62--
$91.00Oct 163.004.40$3.7037.8%60.56--
$92.00Oct 162.603.10$2.8517.5%80.5116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 22.954.10$3.5332.6%11.00--
$97.00Oct 24.605.90$5.2524.8%111.0014
$101.00Oct 98.3010.20$9.2520.5%11.00--
$102.00Oct 99.1011.10$10.1019.8%11.00--
$94.00Oct 22.203.30$2.7540.0%20.84--

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 1.0K, top 112)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Oct 20.000.20$0.10200.0%1120.07133
$101.00Oct 20.000.30$0.15200.0%990.06--
$94.00Oct 20.200.70$0.45111.1%590.25161
$100.00Oct 160.450.75$0.6050.0%230.161.9K
$95.00Oct 20.200.35$0.2853.6%220.1753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 160.851.55$1.2058.3%1000.25100
$87.00Oct 20.050.25$0.15133.3%890.0913
$89.00Oct 20.050.65$0.35171.4%450.1939
$75.00Oct 20.000.10$0.05200.0%430.02--
$90.00Oct 161.802.45$2.1330.5%430.39257

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 26.9%, max 54.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Oct 2Oct 1648.7%38.4%26.8%1116
$95.00Oct 2Oct 1647.7%39.7%20.3%2871
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Oct 2Oct 1660.4%39.0%54.9%2357
$90.00Oct 2Oct 1651.7%38.8%33.3%54370
$92.00Oct 2Oct 1648.7%38.4%26.8%3424
$89.00Oct 2Nov 649.5%40.1%23.3%4639
$91.00Oct 2Oct 1650.1%40.8%22.7%2358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 1.86, avg 3.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$88.00$90.00Oct 16$1.15$0.85$1.1572%0.74$89.15
$92.50$95.00Oct 16$0.85$1.65$0.8548%1.94$93.35
$95.00$96.00Oct 9$0.13$0.87$0.1330%6.69$95.13
$103.00$104.00Nov 6$0.13$0.87$0.1320%6.69$103.13
$90.00$91.00Oct 16$0.55$0.45$0.5562%0.82$90.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$94.00Oct 9$0.35$0.65$0.3574%1.86$94.65
$92.00$91.00Oct 16$0.25$0.75$0.2550%3.00$91.75
$97.00$92.50Oct 16$2.90$1.60$2.9077%0.55$94.10
$93.00$92.00Oct 2$0.45$0.55$0.4568%1.22$92.55
$89.00$88.00Oct 9$0.15$0.85$0.1530%5.67$88.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 0.26, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$103.00Oct 30$0.70$0.70$2.3077%0.30$100.70
$100.00$101.00Oct 2$0.23$0.23$0.7788%0.30$100.23
$108.00$109.00Oct 30$0.20$0.20$0.8090%0.25$108.20
$95.00$96.00Oct 2$0.18$0.18$0.8283%0.22$95.18
$99.00$105.00Oct 23$0.75$0.75$5.2577%0.14$99.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$89.00$75.00Nov 6$2.93$2.93$11.0762%0.26$86.07
$89.00$87.00Oct 30$0.85$0.85$1.1562%0.74$88.15
$91.00$90.00Oct 16$0.60$0.60$0.4055%1.50$90.40
$85.00$80.00Oct 30$0.85$0.85$4.1576%0.20$84.15
$86.00$85.00Oct 16$0.30$0.30$0.7078%0.43$85.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.41, cheapest $0.90)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Oct 2Oct 9$0.9049.1%38.8%
$92.00Oct 2Oct 16$1.6548.7%38.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Oct 2Oct 9$1.2549.1%38.8%
$92.00Oct 2Oct 16$1.4848.7%38.4%
$91.00Oct 2Oct 16$1.7550.1%40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 2.96% of stock, avg 5.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Oct 2$1.20$1.50$2.70$89.30$94.702.96%
$93.00Oct 2$0.80$1.95$2.75$90.25$95.753.01%
$94.00Oct 2$0.45$2.75$3.20$90.80$97.203.50%
$95.00Oct 2$0.28$3.53$3.81$91.19$98.814.17%
$93.00Oct 9$1.70$3.20$4.90$88.10$97.905.37%
$95.00Oct 9$0.98$4.15$5.13$89.87$100.135.62%
$97.00Oct 2$0.10$5.25$5.35$91.65$102.355.86%
$92.00Oct 16$2.85$2.98$5.83$86.17$97.836.39%
$92.50Oct 16$2.60$3.30$5.90$86.60$98.406.46%
$90.00Oct 16$4.25$2.13$6.38$83.62$96.386.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 0.47% of stock, avg 2.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$87.00Oct 2$0.28$0.15$0.43$86.57$95.43
$100.00$87.00Oct 2$0.38$0.15$0.53$86.47$100.53
$95.00$88.00Oct 2$0.28$0.35$0.63$87.37$95.63
$95.00$89.00Oct 2$0.28$0.35$0.63$88.37$95.63
$94.00$87.00Oct 2$0.45$0.15$0.60$86.40$94.60
$100.00$88.00Oct 2$0.38$0.35$0.73$87.27$100.73
$103.00$85.00Oct 9$0.35$0.40$0.75$84.25$103.75
$100.00$89.00Oct 2$0.38$0.35$0.73$88.27$100.73
$94.00$89.00Oct 2$0.45$0.35$0.80$88.20$94.80
$94.00$88.00Oct 2$0.45$0.35$0.80$87.20$94.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 0.75, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
87/88100/101Oct 2$0.43$0.5772%0.75$87.57$100.43
85/8696/97Oct 16$0.65$0.3547%1.86$85.35$96.65
89/90100/101Oct 2$0.53$0.4758%1.13$89.47$100.53
85/8698/99Oct 16$0.50$0.5056%1.00$85.50$98.50
87/8895/96Oct 2$0.38$0.6267%0.61$87.62$95.38
88/8897/98Oct 16$0.29$0.2146%1.38$87.71$97.29
89/9095/96Oct 2$0.48$0.5253%0.92$89.52$95.48
88/8996/97Oct 16$0.65$0.3535%1.86$88.35$96.65
87/8894/95Oct 2$0.37$0.6359%0.59$87.63$94.37
85/8697/98Oct 16$0.42$0.5853%0.72$85.58$97.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$96.00$98.00$100.00Oct 9$0.14$1.8616%13.29
$98.00$100.00$102.00Oct 9$0.13$1.8710%14.38
$97.00$97.50$98.00Oct 16$0.07$0.434%6.14
$93.00$94.00$95.00Oct 2$0.18$0.8220%4.56
$103.00$104.00$105.00Nov 6$0.09$0.913%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$91.00$92.00Oct 2$0.19$0.8125%4.26
$88.00$89.00$90.00Oct 16$0.13$0.8710%6.69
$89.00$90.00$91.00Oct 16$0.17$0.8311%4.88
$87.00$87.50$88.00Oct 16$0.14$0.364%2.57
$92.00$93.00$94.00Oct 2$0.35$0.6530%1.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.40, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$95.001:2Oct 9-$0.26$1.74
$96.00$98.001:2Oct 9-$0.11$1.89
$98.00$100.001:2Oct 9-$0.02$1.98
$93.00$94.001:2Oct 2-$0.10$0.90
$101.00$105.001:2Oct 2-$0.01$3.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.00$92.501:2Oct 16-$0.40$4.10
$93.00$89.001:2Oct 30-$1.15$2.85
$97.00$95.001:2Oct 2-$1.81$0.19
$88.00$86.001:2Oct 9-$0.16$1.84
$91.00$90.001:2Oct 2-$0.32$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 1.10%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$102.00Nov 6$1.000.2211.7%1.10%12.81%1--
$103.00Nov 6$0.850.2012.8%0.93%13.75%22
$100.00Oct 30$1.150.239.5%1.26%10.79%45
$104.00Nov 6$0.700.1813.9%0.77%14.68%21
$92.50Oct 16$2.400.481.3%2.63%3.94%340
$92.00Oct 16$2.600.510.8%2.85%3.61%816
$105.00Nov 6$0.600.1715.0%0.66%15.66%63
$95.00Oct 16$1.450.364.0%1.59%5.64%618
$106.00Nov 6$0.500.1516.1%0.55%16.65%52
$96.00Oct 16$1.200.315.2%1.31%6.46%310

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 1,414
Total Puts 3,050
Put/Call Ratio 2.16
Net Difference -1,636

Prior's Put/Call Breakdown

Total Calls 3,035
Total Puts 3,648
Put/Call Ratio 1.20
Net Difference -613

Prior 7-Day Put/Call Summary

Total Calls 31,558
Total Puts 17,202
Average Put/Call Ratio 1.16
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