Tour v388
KKR
KKR & CO INC
$95.53 -1.63%
$95.30 (-0.24%)🌙
as of 07/22 07:49 PM
(7/21 18:43) ◀
|
Wednesday, July 22, 2026 (7:49pm)
January 2026
|
▶ (7/23 18:45)
◀ 7/22 19:49 ▶

Option Volume

Detail
ℹ
Current (07/22) 6,592
Calls: 3,338 (51%)
Puts: 3,254 (49%)
Prior (07/21) 3,166
Calls: 1,999 (63%)
Puts: 1,167 (37%)
Current vs Prior +108.21%
Calls: +66.98% (Calls)
Puts: +178.83% (Puts)
Prior 7-Day Total 47,089
Calls: 16,376 (35%)
Puts: 30,713 (65%)
Prior 7-Day Average 6,727
Calls: 2,339 (35%)
Puts: 4,387 (65%)
Current vs Prior 7-Day Avg -2.01%
Calls: +42.68%
Puts: -25.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $2.02M
Calls: $846.5K (42%)
Puts: $1.17M (58%)
Prior (07/21) $1.39M
Calls: $896.9K (65%)
Puts: $492.2K (35%)
Current vs Prior +45.40%
Calls: -5.62%
Puts: +138.37%
Prior 7-Day Total $19.45M
Calls: $8.25M (42%)
Puts: $11.20M (58%)
Prior 7-Day Average $2.78M
Calls: $1.18M (42%)
Puts: $1.60M (58%)
Current vs Prior 7-Day Avg -27.31%
Calls: -28.18%
Puts: -26.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.97
Prior (07/21) 0.58
Current vs Prior +66.98%
Prior 7-Day Average 1.66
Current vs Prior 7-Day Avg -41.21%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/22) 66,853
Calls: 24,790 (37%)
Puts: 42,063 (63%)
Prior (07/21) 71,017
Calls: 37,460 (53%)
Puts: 33,557 (47%)
Current vs Prior -5.86%
Prior 7-Day Total 618,305
Calls: 264,729 (43%)
Puts: 353,576 (57%)
Prior 7-Day Average 88,329
Calls: 37,818 (43%)
Puts: 50,510 (57%)
Current vs Prior 7-Day Avg -24.31%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 3.82% | 7.64%10.52% | 14.71%
Prior 4.25% | 7.67%10.45% | 14.42%
Current vs Prior -10.16% | -0.39%+0.65% | +2.02%
Prior 7-Day Avg 4.27% | 6.83%5.42% | 13.32%
Current vs 7-Day Avg -10.60% | +11.87%+94.06% | +10.43%
Prior 7-Day Eod 4.25% | 7.67%10.45% | 14.42%
Current vs 7-Day Eod -10.16% | -0.39%+0.65% | +2.02%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.26% | 16.85%
Calls: 15.69% | 16.67%
Puts: 16.83% | 17.03%
Prior 16.26% | 16.85%
Calls: 15.69% | 16.67%
Puts: 16.83% | 17.03%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.26% | 16.85%
Calls: 15.69% | 16.67%
Puts: 16.83% | 17.03%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 108% vs prior - elevated interest. P/C ratio rising 67% - increased hedging/bearish positioning. Put-heavy open interest (42,063 puts vs 24,790 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 19 of results (avg 7.6%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 215.105.30$5.203.8%520.55480
$97.00Aug 214.104.30$4.204.8%20.48--
$102.00Aug 212.302.45$2.386.3%10.33--
$100.00Aug 212.953.20$3.088.1%120.39--
$95.00Aug 74.204.60$4.409.1%40.56--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 213.904.10$4.005.0%80.421
$98.00Jul 314.504.80$4.656.5%70.592
$95.00Aug 214.304.60$4.456.7%2710.452.4K
$97.00Jul 313.904.20$4.057.4%30.55--
$95.00Aug 143.904.20$4.057.4%20.46--

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. 28 found (avg delta 0.67, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 2412.3014.90$13.6019.1%10.98--
$81.00Jul 2413.5016.00$14.7516.9%10.97--
$84.00Jul 2410.6013.00$11.8020.3%20.973
$86.00Jul 248.6011.10$9.8525.4%10.96--
$85.00Jul 249.6012.00$10.8022.2%30.944
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 242.803.20$3.0013.3%70.72282
$100.00Jul 315.506.10$5.8010.3%30.6823
$97.00Jul 242.152.50$2.3315.0%50.6357
$100.00Aug 216.807.40$7.108.5%20.611.1K
$98.00Jul 314.504.80$4.656.5%70.592

Most actively traded options today. High liquidity = easy entry/exit. 106 active (total vol 5.2K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 241.802.05$1.9213.0%2.2K0.5746
$96.00Jul 313.103.50$3.3012.1%2810.513
$97.00Jul 312.552.95$2.7514.5%1110.46214
$98.00Jul 312.202.55$2.3814.7%770.4132
$99.00Aug 213.103.60$3.3514.9%600.42--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Jul 240.300.50$0.4050.0%5680.18105
$93.00Jul 240.500.75$0.6339.7%3630.25236
$95.00Aug 214.304.60$4.456.7%2710.452.4K
$92.50Aug 213.203.50$3.359.0%2040.37882
$90.00Jul 240.100.25$0.1883.3%1250.09479

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 38.0%, max 163.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 24Aug 2182.0%42.3%93.9%212.8K
$94.00Jul 24Aug 2861.0%44.7%36.6%3--
$102.00Jul 24Aug 2159.2%43.4%36.4%12--
$100.00Jul 24Aug 2857.5%42.4%35.7%11111
$99.00Jul 24Aug 2157.9%43.4%33.5%88652
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Jul 24Aug 28124.2%47.1%163.6%2--
$82.00Jul 24Aug 7110.8%55.0%101.5%1716
$89.00Jul 24Aug 1480.1%46.8%71.0%4419
$90.00Jul 24Aug 2162.6%45.0%39.0%138479
$94.00Jul 24Aug 2161.0%44.4%37.5%1395

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 34.00, avg 2.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$104.00$110.00Jul 31$0.50$5.50$0.5011.00$104.50
$105.00$110.00Aug 21$0.72$4.28$0.725.94$105.72
$103.00$104.00Jul 31$0.15$0.85$0.155.67$103.15
$99.00$100.00Jul 24$0.18$0.82$0.184.56$99.18
$98.00$99.00Jul 24$0.20$0.80$0.204.00$98.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$89.00$82.00Jul 24$0.20$6.80$0.2034.00$88.80
$91.00$90.00Jul 24$0.10$0.90$0.109.00$90.90
$87.00$85.00Jul 31$0.22$1.78$0.228.09$86.78
$92.00$91.00Jul 24$0.12$0.88$0.127.33$91.88
$82.00$81.00Jul 31$0.13$0.87$0.136.69$81.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 9.00, avg 0.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$84.00Jul 24$1.80$1.80$0.209.00$83.80
$94.00$95.00Jul 24$0.66$0.66$0.341.94$94.66
$91.00$94.00Jul 24$1.97$1.97$1.031.91$92.97
$96.00$97.00Aug 21$0.65$0.65$0.351.86$96.65
$90.00$95.00Jul 31$3.10$3.10$1.901.63$93.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.00$96.00Aug 7$0.80$0.80$0.204.00$96.20
$98.00$97.00Jul 24$0.67$0.67$0.332.03$97.33
$97.00$96.00Jul 24$0.60$0.60$0.401.50$96.40
$98.00$97.00Jul 31$0.60$0.60$0.401.50$97.40
$97.00$96.00Aug 14$0.60$0.60$0.401.50$96.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $1.26, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 31Aug 21$0.6355.3%43.2%
$103.00Jul 24Jul 31$0.7266.0%53.1%
$102.00Jul 24Jul 31$0.9259.2%53.2%
$101.00Jul 24Jul 31$1.1160.6%54.2%
$100.00Jul 24Jul 31$1.3757.5%55.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 24Jul 31$0.10124.2%65.9%
$83.00Jul 31Aug 7$0.1564.8%54.1%
$80.00Jul 31Aug 7$0.1866.0%58.6%
$82.00Jul 24Jul 31$0.25110.8%69.0%
$85.00Jul 31Aug 14$0.5560.5%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 3.28% of stock, avg 7.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$96.00Jul 24$1.40$1.73$3.13$92.87$99.133.28%
$95.00Jul 24$1.92$1.30$3.22$91.78$98.223.37%
$97.00Jul 24$1.00$2.33$3.33$93.67$100.333.49%
$94.00Jul 24$2.58$0.98$3.56$90.44$97.563.73%
$98.00Jul 24$0.68$3.00$3.68$94.32$101.683.85%
$91.00Jul 24$4.55$0.28$4.83$86.17$95.835.06%
$97.00Jul 31$2.75$4.05$6.80$90.20$103.807.12%
$95.00Jul 31$3.80$3.08$6.88$88.12$101.887.20%
$98.00Jul 31$2.38$4.65$7.03$90.97$105.037.36%
$100.00Jul 31$1.67$5.80$7.47$92.53$107.477.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 95 found (cheapest 0.61% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$91.00Jul 24$0.30$0.28$0.58$90.42$100.58
$100.00$92.00Jul 24$0.30$0.40$0.70$91.30$100.70
$99.00$91.00Jul 24$0.48$0.28$0.76$90.24$99.76
$99.00$92.00Jul 24$0.48$0.40$0.88$91.12$99.88
$100.00$93.00Jul 24$0.30$0.63$0.93$92.07$100.93
$98.00$91.00Jul 24$0.68$0.28$0.96$90.04$98.96
$98.00$92.00Jul 24$0.68$0.40$1.08$90.92$99.08
$99.00$93.00Jul 24$0.48$0.63$1.11$91.89$100.11
$97.00$91.00Jul 24$1.00$0.28$1.28$89.72$98.28
$100.00$94.00Jul 24$0.30$0.98$1.28$92.72$101.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 9.00, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/9296/97Jul 31$0.90$0.109.00$91.10$96.90
93/9495/96Jul 31$0.90$0.109.00$93.10$95.90
92/9496/98Aug 7$1.80$0.209.00$92.20$97.80
92/9394/95Jul 24$0.89$0.118.09$92.11$94.89
94/9598/99Aug 7$0.89$0.118.09$94.11$98.89
93/9495/96Jul 24$0.87$0.136.69$93.13$95.87
92/9496/97Aug 21$1.30$0.206.50$92.70$97.30
91/9295/96Jul 31$0.85$0.155.67$91.15$95.85
94/9597/98Jul 31$0.85$0.155.67$94.15$97.85
95/9798/100Jul 31$1.68$0.325.25$95.32$99.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$102.00$103.00$104.00Jul 31$0.05$0.9519.00
$100.00$101.00$102.00Jul 31$0.06$0.9415.67
$96.00$97.00$98.00Jul 24$0.08$0.9211.50
$101.00$102.00$103.00Jul 31$0.08$0.9211.50
$101.00$102.00$103.00Jul 24$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$91.00$92.00$93.00Jul 31$0.05$0.9519.00
$83.00$84.00$85.00Jul 31$0.06$0.9415.67
$85.00$87.00$89.00Aug 14$0.12$1.8815.67
$96.00$97.00$98.00Jul 24$0.07$0.9313.29
$90.00$91.00$92.00Jul 31$0.07$0.9313.29

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 $-0.05, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$0.11$4.89
$90.00$95.001:2Jul 31-$0.70$4.30
$91.00$94.001:2Jul 24-$0.61$2.39
$102.00$105.001:2Aug 21-$0.72$2.28
$103.00$105.001:2Jul 24-$0.17$1.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$0.05$4.95
$84.00$81.001:2Aug 28-$0.43$2.57
$87.00$85.001:2Jul 31-$0.21$1.79
$87.00$85.001:2Aug 14-$0.63$1.37
$89.00$87.001:2Aug 14-$0.86$1.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 4.82%, avg 2.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$96.00Aug 21$4.600.520.5%4.82%5.31%43
$97.00Aug 21$4.100.481.5%4.29%5.83%2--
$97.00Aug 28$4.100.491.5%4.29%5.83%1--
$96.00Aug 7$3.700.520.5%3.87%4.37%1--
$96.00Jul 31$3.100.510.5%3.25%3.74%2813
$99.00Aug 21$3.100.423.6%3.25%6.88%60--
$100.00Aug 28$3.000.404.7%3.14%7.82%1--
$100.00Aug 21$2.950.394.7%3.09%7.77%12--
$98.00Aug 7$2.800.442.6%2.93%5.52%237
$97.00Jul 31$2.550.461.5%2.67%4.21%111214

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 3,338
Total Puts 3,254
Put/Call Ratio 0.97
Net Difference 84

Prior's Put/Call Breakdown

Total Calls 1,999
Total Puts 1,167
Put/Call Ratio 0.58
Net Difference 832

Prior 7-Day Put/Call Summary

Total Calls 16,376
Total Puts 30,713
Average Put/Call Ratio 1.66
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