KKR - Options Database

KKR

KKR & CO INC

$99.36 +3.53%

$99.00 (-0.36%)🌙

as of 07/25 02:53 AM

(7/23 18:45) ◀

Friday, July 24, 2026 (2:53am)

▶ (7/27 18:44)

◀ 7/24 02:53 ▶

Option Volume

Detail

ℹ

Current (07/25) 11,481

Calls: 5,289 (46%)

Puts: 6,192 (54%)

Prior (07/23) 6,110

Calls: 3,560 (58%)

Puts: 2,550 (42%)

Current vs Prior +87.91%

Calls: +48.57% (Calls)

Puts: +142.82% (Puts)

Prior 7-Day Total 52,785

Calls: 20,054 (38%)

Puts: 32,731 (62%)

Prior 7-Day Average 7,540

Calls: 2,864 (38%)

Puts: 4,675 (62%)

Current vs Prior 7-Day Avg +52.25%

Calls: +84.62%

Puts: +32.42%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/25) $7.65M

Calls: $2.74M (36%)

Puts: $4.91M (64%)

Prior (07/23) $3.37M

Calls: $615.2K (18%)

Puts: $2.76M (82%)

Current vs Prior +127.06%

Calls: +345.71%

Puts: +78.25%

Prior 7-Day Total $22.07M

Calls: $7.77M (35%)

Puts: $14.30M (65%)

Prior 7-Day Average $3.15M

Calls: $1.11M (35%)

Puts: $2.04M (65%)

Current vs Prior 7-Day Avg +142.82%

Calls: +147.18%

Puts: +140.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/25) 1.17

Prior (07/23) 0.72

Current vs Prior +63.44%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg -25.80%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/25) 100,110

Calls: 37,654 (38%)

Puts: 62,456 (62%)

Prior (07/23) 54,086

Calls: 36,783 (68%)

Puts: 17,303 (32%)

Current vs Prior +85.09%

Prior 7-Day Total 609,939

Calls: 261,585 (43%)

Puts: 348,354 (57%)

Prior 7-Day Average 87,134

Calls: 37,369 (43%)

Puts: 49,764 (57%)

Current vs Prior 7-Day Avg +14.89%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 6.54% | 8.00%9.76% | 13.99%

Prior 2.72% | 6.80%10.21% | 14.28%

Current vs Prior +140.55% | +17.59%-4.40% | -2.00%

Prior 7-Day Avg 4.04% | 7.12%7.22% | 13.96%

Current vs 7-Day Avg +61.77% | +12.38%+35.24% | +0.24%

Prior 7-Day Eod 2.72% | 6.80%10.21% | 14.28%

Current vs 7-Day Eod +140.55% | +17.59%-4.40% | -2.00%

Sentiment BEARISHBULLISH

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

Moderately bearish flow with 64% put dollar volume ($4.91M). Massive premium surge with dollar volume up 127% vs prior. Dollar volume significantly above 7-day average (143% higher). Above-average activity with volume up 88% vs prior.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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 10 of results (avg 8.4%, best 6.2%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Aug 14	4.80	5.20	$5.00	8.0%	8	0.57	10
$97.00	Aug 14	5.30	5.80	$5.55	9.0%	6	0.60	20
$100.00	Aug 21	4.10	4.50	$4.30	9.3%	4	0.50	2.2K
$95.00	Aug 21	6.90	7.60	$7.25	9.7%	1	0.67	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	4.70	5.00	$4.85	6.2%	1	0.50	--
$99.00	Aug 21	4.20	4.50	$4.35	6.9%	70	0.47	1
$96.00	Aug 21	2.95	3.20	$3.08	8.1%	68	0.36	81
$97.50	Aug 21	3.50	3.80	$3.65	8.2%	10	0.42	874
$97.00	Aug 21	3.30	3.60	$3.45	8.7%	1	0.40	--

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. 41 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 24	7.70	10.00	$8.85	26.0%	1	1.00	--
$98.00	Jul 24	0.05	1.95	$1.00	190.0%	78	0.92	55
$80.00	Jul 24	17.30	19.80	$18.55	13.5%	1	0.91	--
$81.00	Jul 24	16.80	18.80	$17.80	11.2%	1	0.91	--
$82.00	Jul 24	15.30	17.80	$16.55	15.1%	2	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 24	5.10	7.60	$6.35	39.4%	1	0.96	--
$100.00	Jul 24	0.40	2.20	$1.30	138.5%	4	0.77	--
$105.00	Jul 31	5.60	8.30	$6.95	38.8%	4	0.76	1
$105.00	Aug 21	7.70	8.50	$8.10	9.9%	3	0.67	--
$101.00	Aug 7	4.20	4.80	$4.50	13.3%	6	0.55	1

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 5.6K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	1.00	1.50	$1.25	40.0%	1.5K	0.20	1.1K
$97.00	Aug 21	5.50	6.30	$5.90	13.6%	1.0K	0.60	11
$103.00	Jul 31	1.25	1.85	$1.55	38.7%	424	0.33	34
$99.00	Jul 31	3.00	3.50	$3.25	15.4%	240	0.54	42
$100.00	Jul 31	2.40	3.20	$2.80	28.6%	167	0.48	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 31	1.15	1.55	$1.35	29.6%	225	0.27	36
$80.00	Aug 14	0.05	0.70	$0.38	171.1%	195	0.06	4
$98.00	Aug 21	3.70	4.40	$4.05	17.3%	189	0.43	25
$96.00	Jul 31	1.40	1.80	$1.60	25.0%	161	0.31	139
$94.00	Jul 31	0.85	1.25	$1.05	38.1%	143	0.23	55

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 797.0%, max 2369.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$108.00	Jul 24	Aug 21	1014.6%	41.1%	2369.1%	15	67
$107.00	Jul 24	Jul 31	938.3%	49.5%	1796.1%	12	--
$89.00	Jul 24	Jul 31	1258.3%	66.5%	1792.1%	3	--
$110.00	Jul 24	Sep 4	686.5%	45.3%	1416.3%	17	55
$95.00	Jul 24	Aug 21	623.8%	43.0%	1350.1%	21	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Jul 24	Aug 7	1258.3%	52.5%	2298.1%	6	31
$92.00	Jul 24	Aug 28	993.1%	44.7%	2120.0%	2	--
$94.00	Jul 24	Aug 21	799.7%	42.9%	1764.5%	35	100
$93.00	Jul 24	Jul 31	896.9%	58.2%	1441.3%	33	33
$95.00	Jul 24	Aug 21	623.8%	43.0%	1350.1%	16	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 19.00, avg 2.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$103.00	$104.00	Aug 7	$0.15	$0.85	$0.15	5.67	$103.15
$108.00	$110.00	Aug 21	$0.30	$1.70	$0.30	5.67	$108.30
$110.00	$114.00	Aug 21	$0.65	$3.35	$0.65	5.15	$110.65
$104.00	$105.00	Jul 24	$0.20	$0.80	$0.20	4.00	$104.20
$102.00	$103.00	Aug 28	$0.20	$0.80	$0.20	4.00	$102.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$89.00	$80.00	Aug 7	$0.45	$8.55	$0.45	19.00	$88.55
$83.00	$82.00	Aug 28	$0.13	$0.87	$0.13	6.69	$82.87
$90.00	$89.00	Jul 31	$0.15	$0.85	$0.15	5.67	$89.85
$94.00	$93.00	Jul 31	$0.17	$0.83	$0.17	4.88	$93.83
$94.00	$85.00	Aug 21	$1.72	$7.28	$1.72	4.23	$92.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 15.67, avg 1.15)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$83.00	$88.00	Jul 24	$4.70	$4.70	$0.30	15.67	$87.70
$94.00	$95.00	Jul 24	$0.85	$0.85	$0.15	5.67	$94.85
$96.00	$97.00	Jul 24	$0.80	$0.80	$0.20	4.00	$96.80
$80.00	$81.00	Jul 24	$0.75	$0.75	$0.25	3.00	$80.75
$90.00	$95.00	Jul 31	$3.55	$3.55	$1.45	2.45	$93.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$98.00	$97.50	Aug 21	$0.40	$0.40	$0.10	4.00	$97.60
$105.00	$100.00	Jul 31	$3.70	$3.70	$1.30	2.85	$101.30
$105.00	$100.00	Aug 21	$3.25	$3.25	$1.75	1.86	$101.75
$100.00	$99.00	Aug 21	$0.50	$0.50	$0.50	1.00	$99.50
$98.00	$97.00	Jul 31	$0.47	$0.47	$0.53	0.89	$97.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $1.30, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Jul 24	Jul 31	$0.50	686.5%	63.2%
$90.00	Jul 24	Jul 31	$0.60	677.1%	67.0%
$89.00	Jul 24	Jul 31	$0.85	1258.3%	66.5%
$105.00	Jul 24	Jul 31	$0.97	417.5%	54.2%
$102.00	Jul 31	Aug 14	$1.08	54.7%	44.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Aug 7	Aug 14	$0.13	67.7%	59.9%
$83.00	Aug 14	Aug 28	$0.20	60.1%	49.9%
$82.00	Jul 31	Aug 14	$0.25	81.2%	56.0%
$93.00	Jul 24	Jul 31	$0.31	896.9%	58.2%
$94.00	Jul 24	Jul 31	$0.48	799.7%	56.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 0.67% of stock, avg 8.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$99.00	Jul 24	$0.57	$0.10	$0.67	$98.33	$99.67	0.67%
$100.00	Jul 24	$0.13	$1.30	$1.43	$98.57	$101.43	1.44%
$95.00	Jul 24	$3.95	$0.43	$4.38	$90.62	$99.38	4.41%
$94.00	Jul 24	$4.80	$0.57	$5.37	$88.63	$99.37	5.40%
$100.00	Jul 31	$2.80	$3.25	$6.05	$93.95	$106.05	6.09%
$98.00	Jul 31	$3.80	$2.35	$6.15	$91.85	$104.15	6.19%
$97.00	Jul 31	$4.40	$1.88	$6.28	$90.72	$103.28	6.32%
$105.00	Jul 24	$0.05	$6.35	$6.40	$98.60	$111.40	6.44%
$96.00	Jul 31	$4.90	$1.60	$6.50	$89.50	$102.50	6.54%
$95.00	Jul 31	$5.90	$1.35	$7.25	$87.75	$102.25	7.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.23% of stock, avg 4.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$100.00	$99.00	Jul 24	$0.13	$0.10	$0.23	$98.77	$100.23
$103.00	$99.00	Jul 24	$0.15	$0.10	$0.25	$98.75	$103.25
$104.00	$99.00	Jul 24	$0.25	$0.10	$0.35	$98.65	$104.35
$100.00	$95.00	Jul 24	$0.13	$0.43	$0.56	$94.44	$100.56
$103.00	$95.00	Jul 24	$0.15	$0.43	$0.58	$94.42	$103.58
$107.00	$99.00	Jul 24	$0.55	$0.10	$0.65	$98.35	$107.65
$108.00	$99.00	Jul 24	$0.55	$0.10	$0.65	$98.35	$108.65
$104.00	$95.00	Jul 24	$0.25	$0.43	$0.68	$94.32	$104.68
$100.00	$94.00	Jul 24	$0.13	$0.57	$0.70	$93.30	$100.70
$100.00	$93.00	Jul 24	$0.13	$0.57	$0.70	$92.30	$100.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 7.33, avg credit $1.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
94/95	98/98	Aug 21	$0.88	$0.12	7.33	$94.12	$98.38
97/98	101/102	Jul 31	$0.87	$0.13	6.69	$97.13	$101.87
96/97	98/98	Aug 21	$0.87	$0.13	6.69	$96.13	$98.37
92/93	98/99	Jul 31	$0.86	$0.14	6.14	$92.14	$98.86
86/87	98/99	Jul 31	$0.85	$0.15	5.67	$86.15	$98.85
94/95	98/99	Jul 31	$0.85	$0.15	5.67	$94.15	$98.85
95/96	97/98	Jul 31	$0.85	$0.15	5.67	$95.15	$97.85
83/84	101/102	Aug 28	$0.85	$0.15	5.67	$83.15	$101.85
96/97	98/99	Jul 31	$0.83	$0.17	4.88	$96.17	$98.83
94/95	96/97	Aug 21	$0.83	$0.17	4.88	$94.17	$96.83

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)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$97.00	$98.00	$99.00	Jul 31	$0.05	$0.95	19.00
$100.00	$101.00	$102.00	Sep 4	$0.05	$0.95	19.00
$88.00	$89.00	$90.00	Jul 24	$0.10	$0.90	9.00
$98.00	$99.00	$100.00	Jul 31	$0.10	$0.90	9.00
$100.00	$101.00	$102.00	Jul 31	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.00	$83.00	$84.00	Aug 28	$0.07	$0.93	13.29
$95.00	$96.00	$97.00	Aug 21	$0.09	$0.91	10.11
$93.00	$94.00	$95.00	Jul 31	$0.13	$0.87	6.69
$80.00	$81.00	$82.00	Aug 14	$0.15	$0.85	5.67
$81.00	$82.00	$83.00	Aug 14	$0.15	$0.85	5.67

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 $-0.30, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Aug 21	-$0.30	$4.70
$90.00	$94.00	1:2	Jul 24	-$0.75	$3.25
$105.00	$108.00	1:2	Aug 7	-$0.25	$2.75
$90.00	$95.00	1:2	Jul 31	-$2.35	$2.65
$105.00	$108.00	1:2	Aug 21	-$0.80	$2.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Aug 21	-$1.60	$3.40
$99.00	$95.00	1:2	Jul 24	-$0.76	$3.24
$84.00	$82.00	1:2	Jul 31	-$0.18	$1.82
$86.00	$85.00	1:2	Jul 31	-$0.15	$0.85
$85.00	$84.00	1:2	Jul 31	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 4.93%, avg 2.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Sep 4	$4.90	0.49	0.6%	4.93%	5.58%	2	--
$101.00	Sep 4	$4.20	0.47	1.6%	4.23%	5.88%	4	--
$100.00	Aug 21	$4.10	0.50	0.6%	4.13%	4.77%	4	2.2K
$101.00	Aug 28	$3.70	0.47	1.6%	3.72%	5.37%	4	--
$100.00	Aug 28	$3.60	0.50	0.6%	3.62%	4.27%	2	1
$101.00	Aug 14	$3.30	0.46	1.6%	3.32%	4.97%	2	--
$102.00	Sep 4	$3.30	0.44	2.7%	3.32%	5.98%	2	--
$100.00	Aug 14	$3.20	0.49	0.6%	3.22%	3.86%	6	269
$102.00	Aug 28	$3.10	0.43	2.7%	3.12%	5.78%	2	--
$103.00	Aug 28	$3.10	0.41	3.7%	3.12%	6.78%	1	--

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 5,289

Total Puts 6,192

Put/Call Ratio 1.17

Net Difference -903

Prior's Put/Call Breakdown

Total Calls 3,560

Total Puts 2,550

Put/Call Ratio 0.72

Net Difference 1,010

Prior 7-Day Put/Call Summary

Total Calls 20,054

Total Puts 32,731

Average Put/Call Ratio 1.58

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...

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