Tour v531
KKR
KKR & CO INC
$85.60 -1.79%
(10/13 18:29) ◀
|
Wednesday, October 14, 2026 (6:31pm)
January 2026
|
▶ (10/16 23:01)
◀ 10/14 18:31 ▶

Option Volume

Detail
ℹ
Current (10/14) 15,394
Calls: 4,333 (28%)
Puts: 11,061 (72%)
Prior (10/13) 7,328
Calls: 1,418 (19%)
Puts: 5,910 (81%)
Current vs Prior +110.07%
Calls: +205.57% (Calls)
Puts: +87.16% (Puts)
Prior 7-Day Total 40,788
Calls: 12,361 (30%)
Puts: 28,427 (70%)
Prior 7-Day Average 5,826
Calls: 1,765 (30%)
Puts: 4,061 (70%)
Current vs Prior 7-Day Avg +164.19%
Calls: +145.38%
Puts: +172.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14) $5.40M
Calls: $1.80M (33%)
Puts: $3.61M (67%)
Prior (10/13) $2.46M
Calls: $710.6K (29%)
Puts: $1.75M (71%)
Current vs Prior +119.53%
Calls: +152.67%
Puts: +106.08%
Prior 7-Day Total $25.35M
Calls: $6.59M (26%)
Puts: $18.76M (74%)
Prior 7-Day Average $3.62M
Calls: $941.0K (26%)
Puts: $2.68M (74%)
Current vs Prior 7-Day Avg +49.18%
Calls: +90.80%
Puts: +34.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 2.55
Prior (10/13) 4.17
Current vs Prior -38.75%
Prior 7-Day Average 2.62
Current vs Prior 7-Day Avg -2.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14) 109,426
Calls: 31,780 (29%)
Puts: 77,646 (71%)
Prior (10/13) 104,899
Calls: 21,616 (21%)
Puts: 83,283 (79%)
Current vs Prior +4.32%
Prior 7-Day Total 606,208
Calls: 194,133 (32%)
Puts: 412,075 (68%)
Prior 7-Day Average 86,601
Calls: 27,733 (32%)
Puts: 58,867 (68%)
Current vs Prior 7-Day Avg +26.36%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 3.60% | 5.84%3.60% | 12.44%
Prior 3.90% | 6.26%3.90% | 12.51%
Current vs Prior -7.76% | -6.76%-7.76% | -0.51%
Prior 7-Day Avg 3.89% | 6.00%5.35% | 12.80%
Current vs 7-Day Avg -7.55% | -2.67%-32.73% | -2.81%
Prior 7-Day Eod 3.90% | 6.26%3.90% | 12.51%
Current vs 7-Day Eod -7.76% | -6.76%-7.76% | -0.51%
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 ($3.61M). Massive premium surge with dollar volume up 120% vs prior. Unusually high activity with volume up 110% vs prior - elevated interest. Volume explosion - 164% above 7-day average (15,394 vs avg 5,826).

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 BEARISH
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 1 of results (avg 9.1%, best 9.1%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 309.5010.40$9.959.0%10.89--

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. 51 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Oct 163.304.90$4.1039.0%121.002
$75.00Oct 168.9010.90$9.9020.2%920.94--
$79.00Oct 165.006.90$5.9531.9%770.933
$83.00Oct 162.253.40$2.8340.6%10.84--
$81.00Oct 234.505.60$5.0521.8%590.79--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 3014.2016.00$15.1011.9%440.941
$92.00Oct 166.308.10$7.2025.0%100.92--
$90.00Oct 164.305.80$5.0529.7%730.891.4K
$95.00Oct 168.8010.90$9.8521.3%20.89446
$89.00Oct 163.404.80$4.1034.1%1140.89224

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 9.7K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 161.001.75$1.3854.3%7490.55--
$87.00Oct 160.050.80$0.43174.4%7450.26--
$97.00Oct 160.000.35$0.18194.4%1980.06466
$92.00Oct 230.200.70$0.45111.1%1980.1525
$100.00Nov 200.500.80$0.6546.2%1390.12612
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Oct 230.600.95$0.7745.5%1.8K0.224
$84.00Oct 160.451.05$0.7580.0%1.3K0.35136
$86.00Oct 161.302.10$1.7047.1%7190.60236
$85.00Oct 160.851.50$1.1855.1%5460.472.0K
$83.00Oct 160.300.55$0.4358.1%4840.2312

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 17.8%, max 28.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.50Oct 16Nov 2050.8%44.3%14.8%2647
$88.00Oct 16Nov 1349.4%45.2%9.4%2714
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Oct 16Nov 2750.4%39.3%28.2%5502.0K
$83.00Oct 16Nov 2749.4%40.2%22.9%49012
$84.00Oct 16Nov 2750.5%41.2%22.5%1.4K136
$87.50Oct 16Nov 2050.8%44.3%14.8%2961
$86.00Oct 16Nov 1349.3%44.1%11.9%739236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 0.57, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$83.00Oct 16$1.27$0.73$1.27100%0.57$82.27
$88.00$91.00Nov 13$0.82$2.18$0.8242%2.66$88.82
$86.00$88.00Nov 13$0.70$1.30$0.7049%1.86$86.70
$83.00$84.00Nov 13$0.40$0.60$0.4060%1.50$83.40
$84.00$86.00Oct 23$0.90$1.10$0.9061%1.22$84.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$94.00Oct 30$0.60$0.40$0.6088%0.67$94.40
$84.00$83.00Nov 13$0.20$0.80$0.2044%4.00$83.80
$87.00$86.00Nov 6$0.35$0.65$0.3556%1.86$86.65
$85.00$84.00Nov 27$0.30$0.70$0.3048%2.33$84.70
$92.50$92.00Oct 16$0.30$0.20$0.3086%0.67$92.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 1.86, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$91.00$92.00Nov 13$0.65$0.65$0.3567%1.86$91.65
$93.00$102.00Nov 6$0.84$0.84$8.1679%0.10$93.84
$89.00$92.00Oct 23$0.68$0.68$2.3270%0.29$89.68
$86.00$87.00Oct 23$0.57$0.57$0.4352%1.33$86.57
$86.00$87.00Oct 16$0.42$0.42$0.5859%0.72$86.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Nov 27$1.45$1.45$3.5568%0.41$78.55
$80.00$79.00Nov 6$0.50$0.50$0.5073%1.00$79.50
$83.00$80.00Nov 13$1.20$1.20$1.8060%0.67$81.80
$80.00$75.00Nov 20$1.20$1.20$3.8070%0.32$78.80
$75.00$70.00Nov 20$0.68$0.68$4.3283%0.16$74.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.26, cheapest $2.57)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Oct 16Nov 6$2.5750.4%39.8%
$84.00Oct 16Oct 23$0.9550.5%44.3%
$86.00Oct 16Oct 23$1.2549.3%44.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Oct 16Oct 23$0.9550.4%43.8%
$84.00Oct 16Oct 23$0.9550.5%44.3%
$86.00Oct 16Oct 23$0.9049.3%44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.98% of stock, avg 7.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Oct 16$0.85$1.70$2.55$83.45$88.552.98%
$85.00Oct 16$1.38$1.18$2.56$82.44$87.562.99%
$84.00Oct 16$2.05$0.75$2.80$81.20$86.803.27%
$87.00Oct 16$0.43$2.50$2.93$84.07$89.933.42%
$87.50Oct 16$0.43$2.55$2.98$84.52$90.483.48%
$83.00Oct 16$2.83$0.43$3.26$79.74$86.263.81%
$88.00Oct 16$0.30$3.03$3.33$84.67$91.333.89%
$81.00Oct 16$4.10$0.15$4.25$76.75$85.254.96%
$89.00Oct 16$0.15$4.10$4.25$84.75$93.254.96%
$84.00Oct 23$3.00$1.70$4.70$79.30$88.705.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.53% of stock, avg 4.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$82.00Oct 16$0.25$0.20$0.45$81.55$91.45
$88.00$82.00Oct 16$0.30$0.20$0.50$81.50$88.50
$91.00$79.00Oct 16$0.25$0.33$0.58$78.42$91.58
$88.00$79.00Oct 16$0.30$0.33$0.63$78.37$88.63
$87.50$82.00Oct 16$0.43$0.20$0.63$81.37$88.13
$87.00$82.00Oct 16$0.43$0.20$0.63$81.37$87.63
$88.00$83.00Oct 16$0.30$0.43$0.73$82.27$88.73
$91.00$83.00Oct 16$0.25$0.43$0.68$82.32$91.68
$87.50$83.00Oct 16$0.43$0.43$0.86$82.14$88.36
$87.50$79.00Oct 16$0.43$0.33$0.76$78.24$88.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 1.70, avg credit $0.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8093/94Nov 13$0.63$0.3746%1.70$79.37$93.63
79/8094/95Nov 13$0.53$0.4749%1.13$79.47$94.53
82/8391/92Oct 16$0.33$0.6765%0.49$82.67$91.33
82/8388/89Oct 16$0.38$0.6258%0.61$82.62$88.38
83/8491/92Oct 16$0.42$0.5854%0.72$83.58$91.42
79/8092/93Nov 13$0.51$0.4944%1.04$79.49$92.51
83/8488/89Oct 16$0.47$0.5347%0.89$83.53$88.47
82/8388/88Oct 16$0.36$0.6453%0.56$82.64$87.86
83/8488/88Oct 16$0.45$0.5542%0.82$83.55$87.95
80/8199/101Oct 30$0.49$1.5165%0.32$80.51$99.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.00$90.00$93.00Nov 6$0.24$2.7623%11.50
$92.50$95.00$97.50Nov 20$0.07$2.4312%34.71
$82.50$85.00$87.50Nov 20$0.15$2.3517%15.67
$83.00$84.00$85.00Oct 16$0.11$0.8930%8.09
$85.00$86.00$87.00Oct 16$0.11$0.8929%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Nov 20$0.10$2.4016%24.00
$80.00$82.50$85.00Nov 20$0.15$2.3517%15.67
$70.00$75.00$80.00Nov 20$0.52$4.4821%8.62
$84.00$85.00$86.00Oct 16$0.09$0.9125%10.11
$90.00$92.00$94.00Oct 30$0.10$1.9013%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. 75 found (best net $-2.00, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$79.001:2Oct 16-$2.00$2.00
$90.00$93.001:2Nov 6-$0.21$2.79
$81.00$83.001:2Oct 16-$1.56$0.44
$87.00$90.001:2Nov 6-$0.78$2.22
$85.00$86.001:2Oct 16-$0.32$0.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Nov 6-$2.50$2.50
$80.00$75.001:2Nov 20-$0.05$4.95
$75.00$70.001:2Nov 27-$0.08$4.92
$84.00$81.001:2Oct 30-$0.57$2.43
$88.00$85.001:2Oct 30-$1.36$1.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.97%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Nov 20$3.400.452.2%3.97%6.19%2347
$90.00Nov 20$2.550.375.1%2.98%8.12%964
$86.00Nov 27$3.800.490.5%4.44%4.91%4--
$92.50Nov 20$1.800.298.1%2.10%10.16%16297
$86.00Nov 13$3.300.490.5%3.86%4.32%3--
$95.00Nov 27$1.200.2411.0%1.40%12.38%1--
$95.00Nov 20$1.250.2311.0%1.46%12.44%30124
$88.00Nov 13$2.400.422.8%2.80%5.61%9--
$91.00Nov 13$1.600.336.3%1.87%8.18%1--
$87.00Nov 6$2.450.441.6%2.86%4.50%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 4,333
Total Puts 11,061
Put/Call Ratio 2.55
Net Difference -6,728

Prior's Put/Call Breakdown

Total Calls 1,418
Total Puts 5,910
Put/Call Ratio 4.17
Net Difference -4,492

Prior 7-Day Put/Call Summary

Total Calls 12,361
Total Puts 28,427
Average Put/Call Ratio 2.62
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