KKR - Options Database

KKR

KKR & CO INC

$106.41 -3.02%

$107.00 (+0.55%)🌙

as of 09/01 06:41 PM

(8/31 18:40) ◀

Tuesday, September 1, 2026 (6:41pm)

▶

◀ 9/1 18:41

Option Volume

Detail

ℹ

Current (09/01) 8,028

Calls: 5,819 (72%)

Puts: 2,209 (28%)

Prior (08/31) 6,809

Calls: 3,569 (52%)

Puts: 3,240 (48%)

Current vs Prior +17.90%

Calls: +63.04% (Calls)

Puts: -31.82% (Puts)

Prior 7-Day Total 41,986

Calls: 23,284 (55%)

Puts: 18,702 (45%)

Prior 7-Day Average 5,998

Calls: 3,326 (55%)

Puts: 2,671 (45%)

Current vs Prior 7-Day Avg +33.84%

Calls: +74.94%

Puts: -17.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/01) $3.45M

Calls: $2.25M (65%)

Puts: $1.21M (35%)

Prior (08/31) $5.95M

Calls: $3.49M (59%)

Puts: $2.46M (41%)

Current vs Prior -41.94%

Calls: -35.61%

Puts: -50.90%

Prior 7-Day Total $23.83M

Calls: $11.42M (48%)

Puts: $12.41M (52%)

Prior 7-Day Average $3.40M

Calls: $1.63M (48%)

Puts: $1.77M (52%)

Current vs Prior 7-Day Avg +1.49%

Calls: +37.70%

Puts: -31.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/01) 0.38

Prior (08/31) 0.91

Current vs Prior -58.18%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg -70.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/01) 81,838

Calls: 42,701 (52%)

Puts: 39,137 (48%)

Prior (08/31) 118,578

Calls: 43,562 (37%)

Puts: 75,016 (63%)

Current vs Prior -30.98%

Prior 7-Day Total 707,066

Calls: 315,052 (45%)

Puts: 392,014 (55%)

Prior 7-Day Average 101,009

Calls: 45,007 (45%)

Puts: 56,002 (55%)

Current vs Prior 7-Day Avg -18.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 3.83% | 5.53%7.00% | 12.87%

Prior 4.19% | 5.40%6.84% | 13.03%

Current vs Prior -8.55% | +2.24%+2.42% | -1.22%

Prior 7-Day Avg 3.61% | 5.44%5.95% | 12.65%

Current vs 7-Day Avg +6.15% | +1.52%+17.63% | +1.75%

Prior 7-Day Eod 4.19% | 5.40%6.84% | 13.03%

Current vs 7-Day Eod -8.55% | +2.24%+2.42% | -1.22%

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 bullish flow with 65% call dollar volume ($2.25M). Extreme bullish P/C ratio of 0.38 - heavy call buying (5,819 calls vs 2,209 puts). P/C ratio dropping 58% - sentiment shifting bullish. Declining open interest (down 31%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 8.7%, best 7.6%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	6.30	6.80	$6.55	7.6%	96	0.57	217

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	6.80	7.50	$7.15	9.8%	10	0.57	140

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. 20 found (avg delta 0.65, highest 0.90)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Sep 4	4.90	7.10	$6.00	36.7%	13	0.90	22
$100.00	Sep 18	7.40	8.90	$8.15	18.4%	6	0.80	--
$102.00	Sep 18	5.70	6.50	$6.10	13.1%	2	0.73	--
$105.00	Sep 4	2.20	3.30	$2.75	40.0%	1	0.65	21
$104.00	Sep 18	4.60	5.20	$4.90	12.2%	14	0.64	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Sep 4	4.30	5.20	$4.75	18.9%	627	0.84	34
$110.00	Sep 4	3.60	4.40	$4.00	20.0%	2	0.78	88
$111.00	Sep 11	5.10	5.80	$5.45	12.8%	6	0.74	--
$109.00	Sep 4	2.90	3.70	$3.30	24.2%	8	0.67	119
$108.00	Sep 4	2.25	3.10	$2.68	31.7%	3	0.62	16

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 2.4K, top 627)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	1.30	1.65	$1.48	23.6%	462	0.20	2.8K
$105.00	Oct 16	6.30	6.80	$6.55	7.6%	96	0.57	217
$115.00	Oct 16	2.35	2.75	$2.55	15.7%	85	0.31	1.2K
$110.00	Sep 11	1.10	1.50	$1.30	30.8%	52	0.32	45
$111.00	Sep 11	0.85	1.30	$1.08	41.7%	50	0.27	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Sep 4	4.30	5.20	$4.75	18.9%	627	0.84	34
$109.00	Sep 18	4.30	4.90	$4.60	13.0%	63	0.59	1
$105.00	Oct 16	4.20	4.70	$4.45	11.2%	50	0.43	1.2K
$105.00	Sep 11	1.75	2.20	$1.98	22.7%	48	0.40	25
$106.00	Sep 11	2.10	2.60	$2.35	21.3%	45	0.45	7

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 26.5%, max 42.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Sep 4	Oct 16	45.1%	35.3%	28.0%	97	238
$111.00	Sep 4	Sep 25	47.7%	37.8%	26.3%	43	178
$106.00	Sep 4	Sep 18	45.6%	36.8%	24.0%	34	20
$110.00	Sep 4	Oct 16	46.2%	37.5%	23.1%	34	367
$107.00	Sep 4	Sep 18	47.2%	39.3%	20.1%	24	24

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$109.00	Sep 4	Sep 18	54.3%	38.2%	42.1%	71	120
$102.00	Sep 4	Oct 2	48.9%	35.8%	36.7%	8	25
$107.00	Sep 4	Oct 2	47.2%	35.5%	33.0%	34	13
$105.00	Sep 4	Oct 16	45.1%	35.3%	28.0%	53	1.4K
$111.00	Sep 4	Sep 11	47.7%	38.2%	24.9%	633	34

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 0.67, avg 4.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$104.00	Sep 18	$1.20	$0.80	$1.20	73%	0.67	$103.20
$104.00	$118.00	Oct 2	$4.72	$9.28	$4.72	62%	1.97	$108.72
$105.00	$106.00	Sep 18	$0.40	$0.60	$0.40	60%	1.50	$105.40
$110.00	$115.00	Oct 16	$1.60	$3.40	$1.60	43%	2.12	$111.60
$116.00	$120.00	Sep 18	$0.22	$3.78	$0.22	14%	17.18	$116.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$101.00	Oct 2	$0.15	$0.85	$0.15	31%	5.67	$101.85
$97.00	$95.00	Oct 2	$0.15	$1.85	$0.15	16%	12.33	$96.85
$106.00	$105.00	Sep 11	$0.37	$0.63	$0.37	45%	1.70	$105.63
$98.00	$95.00	Oct 9	$0.45	$2.55	$0.45	22%	5.67	$97.55
$111.00	$106.00	Sep 11	$3.10	$1.90	$3.10	74%	0.61	$107.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.71, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$120.00	Oct 9	$0.73	$0.73	$0.27	78%	2.70	$119.73
$111.00	$123.00	Sep 25	$1.92	$1.92	$10.08	65%	0.19	$112.92
$109.00	$110.00	Sep 18	$0.72	$0.72	$0.28	59%	2.57	$109.72
$118.00	$119.00	Oct 2	$0.36	$0.36	$0.64	79%	0.56	$118.36
$115.00	$116.00	Sep 18	$0.28	$0.28	$0.72	82%	0.39	$115.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$99.00	Oct 9	$2.50	$2.50	$3.50	57%	0.71	$102.50
$100.00	$94.00	Sep 25	$1.10	$1.10	$4.90	76%	0.22	$98.90
$100.00	$97.00	Oct 2	$0.88	$0.88	$2.12	74%	0.42	$99.12
$104.00	$102.00	Sep 11	$0.70	$0.70	$1.30	66%	0.54	$103.30
$100.00	$97.00	Sep 18	$0.52	$0.52	$2.48	80%	0.21	$99.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.43, cheapest $1.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$106.00	Sep 4	Sep 18	$1.82	45.6%	36.8%
$107.00	Sep 4	Sep 18	$1.85	47.2%	39.3%
$105.00	Sep 4	Sep 18	$1.55	45.1%	37.4%
$108.00	Sep 4	Sep 11	$0.90	45.4%	37.9%
$104.00	Sep 18	Oct 2	$1.20	37.3%	35.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Sep 4	Sep 18	$1.30	54.3%	38.2%
$107.00	Sep 4	Oct 2	$2.50	47.2%	35.5%
$108.00	Sep 4	Sep 18	$1.37	45.4%	37.9%
$105.00	Sep 4	Sep 11	$0.96	45.1%	38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 3.38% of stock, avg 6.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$107.00	Sep 4	$1.60	$2.00	$3.60	$103.40	$110.60	3.38%
$105.00	Sep 4	$2.75	$1.02	$3.77	$101.23	$108.77	3.54%
$108.00	Sep 4	$1.13	$2.68	$3.81	$104.19	$111.81	3.58%
$110.00	Sep 4	$0.57	$4.00	$4.57	$105.43	$114.57	4.29%
$111.00	Sep 4	$0.43	$4.75	$5.18	$105.82	$116.18	4.87%
$111.00	Sep 11	$1.08	$5.45	$6.53	$104.47	$117.53	6.14%
$105.00	Sep 18	$4.30	$2.63	$6.93	$98.07	$111.93	6.51%
$108.00	Sep 18	$2.88	$4.05	$6.93	$101.07	$114.93	6.51%
$109.00	Sep 18	$2.50	$4.60	$7.10	$101.90	$116.10	6.67%
$100.00	Sep 18	$8.15	$1.05	$9.20	$90.80	$109.20	8.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.55% of stock, avg 2.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$112.00	$100.00	Sep 4	$0.30	$0.28	$0.58	$99.42	$112.58
$125.00	$91.00	Sep 25	$0.28	$0.33	$0.61	$90.39	$125.61
$112.00	$102.00	Sep 4	$0.30	$0.38	$0.68	$101.32	$112.68
$123.00	$91.00	Sep 25	$0.38	$0.33	$0.71	$90.29	$123.71
$112.00	$103.00	Sep 4	$0.30	$0.40	$0.70	$102.30	$112.70
$111.00	$100.00	Sep 4	$0.43	$0.28	$0.71	$99.29	$111.71
$125.00	$94.00	Sep 25	$0.28	$0.48	$0.76	$93.24	$125.76
$111.00	$102.00	Sep 4	$0.43	$0.38	$0.81	$101.19	$111.81
$111.00	$103.00	Sep 4	$0.43	$0.40	$0.83	$102.17	$111.83
$123.00	$94.00	Sep 25	$0.38	$0.48	$0.86	$93.14	$123.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 2.13, avg credit $0.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/101	118/119	Oct 2	$0.68	$0.32	50%	2.13	$100.32	$118.68
98/99	116/117	Sep 11	$0.37	$0.63	75%	0.59	$98.63	$116.37
102/103	118/119	Oct 2	$0.64	$0.36	45%	1.78	$102.36	$118.64
98/99	113/114	Sep 11	$0.38	$0.62	68%	0.61	$98.62	$113.38
100/101	116/117	Sep 11	$0.35	$0.65	69%	0.54	$100.65	$116.35
98/99	111/112	Sep 11	$0.43	$0.57	60%	0.75	$98.57	$111.43
101/102	116/117	Sep 11	$0.37	$0.63	65%	0.59	$101.63	$116.37
103/104	111/112	Sep 4	$0.46	$0.54	56%	0.85	$103.54	$111.46
101/102	118/119	Oct 2	$0.51	$0.49	48%	1.04	$101.49	$118.51
100/101	113/114	Sep 11	$0.36	$0.64	62%	0.56	$100.64	$113.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 8.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Oct 16	$0.53	$4.47	23%	8.43
$111.00	$112.00	$113.00	Sep 4	$0.05	$0.95	8%	19.00
$115.00	$120.00	$125.00	Oct 16	$0.49	$4.51	17%	9.20
$105.00	$110.00	$115.00	Oct 16	$0.80	$4.20	27%	5.25
$111.00	$112.00	$113.00	Sep 11	$0.11	$0.89	8%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$97.00	$100.00	$103.00	Sep 18	$0.28	$2.72	20%	9.71
$109.00	$110.00	$111.00	Sep 4	$0.05	$0.95	16%	19.00
$108.00	$109.00	$110.00	Sep 4	$0.08	$0.92	16%	11.50
$95.00	$97.50	$100.00	Oct 16	$0.17	$2.33	12%	13.71
$92.50	$95.00	$97.50	Oct 16	$0.15	$2.35	10%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-0.76, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Oct 16	-$0.95	$4.05
$105.00	$110.00	1:2	Oct 16	-$1.75	$3.25
$115.00	$120.00	1:2	Oct 16	-$0.41	$4.59
$108.00	$110.00	1:2	Sep 4	-$0.01	$1.99
$112.00	$115.00	1:2	Sep 18	-$0.21	$2.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$107.00	$103.00	1:2	Oct 2	-$0.76	$3.24
$105.00	$100.00	1:2	Oct 16	-$0.85	$4.15
$107.00	$105.00	1:2	Sep 4	-$0.04	$1.96
$110.00	$105.00	1:2	Oct 16	-$1.75	$3.25
$103.00	$100.00	1:2	Sep 18	-$0.25	$2.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 3.67%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Oct 16	$3.90	0.43	3.4%	3.67%	7.04%	26	245
$115.00	Oct 16	$2.35	0.31	8.1%	2.21%	10.28%	85	1.2K
$120.00	Oct 16	$1.30	0.20	12.8%	1.22%	13.99%	462	2.8K
$109.00	Sep 25	$2.70	0.43	2.4%	2.54%	4.97%	1	15
$110.00	Sep 25	$2.35	0.39	3.4%	2.21%	5.58%	6	20
$111.00	Sep 25	$2.00	0.35	4.3%	1.88%	6.19%	1	--
$118.00	Oct 2	$0.90	0.21	10.9%	0.85%	11.74%	1	--
$107.00	Sep 18	$3.00	0.51	0.6%	2.82%	3.37%	15	9
$108.00	Sep 18	$2.55	0.46	1.5%	2.40%	3.89%	4	16
$109.00	Sep 18	$2.10	0.41	2.4%	1.97%	4.41%	6	--

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 5,819

Total Puts 2,209

Put/Call Ratio 0.38

Net Difference 3,610

Prior's Put/Call Breakdown

Total Calls 3,569

Total Puts 3,240

Put/Call Ratio 0.91

Net Difference 329

Prior 7-Day Put/Call Summary

Total Calls 23,284

Total Puts 18,702

Average Put/Call Ratio 1.27

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card