Tour v456
KKR
KKR & CO INC
$99.28 -3.29%
$99.95 (+0.67%)🌙
as of 07/29 06:05 PM
(7/29 14:06) ◀
|
Wednesday, July 29, 2026 (6:05pm)
January 2026
|
▶ (7/30 14:06)
◀ 7/29 18:05 ▶

Option Volume

Detail
ℹ
Current (07/29) 18,827
Calls: 8,674 (46%)
Puts: 10,153 (54%)
Prior (07/28) 8,665
Calls: 6,669 (77%)
Puts: 1,996 (23%)
Current vs Prior +117.28%
Calls: +30.06% (Calls)
Puts: +408.67% (Puts)
Prior 7-Day Total 62,328
Calls: 24,924 (40%)
Puts: 37,404 (60%)
Prior 7-Day Average 8,904
Calls: 3,560 (40%)
Puts: 5,343 (60%)
Current vs Prior 7-Day Avg +111.44%
Calls: +143.61%
Puts: +90.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $5.07M
Calls: $2.40M (47%)
Puts: $2.66M (53%)
Prior (07/28) $5.07M
Calls: $4.46M (88%)
Puts: $609.2K (12%)
Current vs Prior -0.16%
Calls: -46.17%
Puts: +337.04%
Prior 7-Day Total $28.63M
Calls: $11.30M (39%)
Puts: $17.33M (61%)
Prior 7-Day Average $4.09M
Calls: $1.61M (39%)
Puts: $2.48M (61%)
Current vs Prior 7-Day Avg +23.86%
Calls: +48.90%
Puts: +7.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 1.17
Prior (07/28) 0.30
Current vs Prior +291.09%
Prior 7-Day Average 1.74
Current vs Prior 7-Day Avg -32.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 250,294
Calls: 87,376 (35%)
Puts: 162,918 (65%)
Prior (07/28) 102,573
Calls: 32,727 (32%)
Puts: 69,846 (68%)
Current vs Prior +144.02%
Prior 7-Day Total 593,503
Calls: 247,508 (42%)
Puts: 345,995 (58%)
Prior 7-Day Average 84,786
Calls: 35,358 (42%)
Puts: 49,427 (58%)
Current vs Prior 7-Day Avg +195.21%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 5.32% | 7.10%8.76% | 13.09%
Prior 5.42% | 6.80%9.11% | 14.51%
Current vs Prior -1.80% | +4.44%-3.78% | -9.78%
Prior 7-Day Avg 4.85% | 7.47%10.10% | 14.51%
Current vs 7-Day Avg +9.70% | -4.94%-13.20% | -9.79%
Prior 7-Day Eod 5.42% | 6.80%9.11% | 14.51%
Current vs 7-Day Eod -1.80% | +4.44%-3.78% | -9.78%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 42.38% | 20.40%
Calls: 40.54% | 21.62%
Puts: 44.21% | 19.18%
Prior 16.26% | 16.85%
Calls: 15.69% | 16.67%
Puts: 16.83% | 17.03%
Current vs Prior +160.64% | +21.07%
Prior 7-Day Avg 16.26% | 16.85%
Calls: 15.69% | 16.67%
Puts: 16.83% | 17.03%
Current vs 7-Day Avg +160.64% | +21.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 117% vs prior - elevated interest. Volume explosion - 111% above 7-day average (18,827 vs avg 8,904). Slightly bearish P/C ratio of 1.17. P/C ratio rising 291% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
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 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. 59 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 3117.7020.30$19.0013.7%11.001
$82.00Jul 3116.7019.30$18.0014.4%11.001
$90.00Jul 318.7010.70$9.7020.6%--0.9427
$80.00Aug 2119.0021.60$20.3012.8%--0.93178
$87.00Jul 3111.6014.30$12.9520.8%10.9350
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2114.9017.00$15.9513.2%--0.8924
$110.00Aug 219.7012.20$10.9522.8%--0.8171
$109.00Aug 218.9011.70$10.3027.2%100.80--
$104.00Jul 315.006.30$5.6523.0%100.741
$104.00Aug 75.806.70$6.2514.4%--0.70339

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 14.5K, top 4.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 311.702.45$2.0836.1%4.0K0.46118
$110.00Aug 210.901.15$1.0224.5%6540.182.6K
$105.00Aug 211.802.30$2.0524.4%5340.312.7K
$110.00Jul 310.000.25$0.13192.3%3770.0563
$100.00Aug 284.104.80$4.4515.7%2680.509
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 70.901.45$1.1846.6%4.7K0.247
$85.00Aug 210.300.80$0.5590.9%9510.091.6K
$100.00Jul 312.403.10$2.7525.5%4290.54358
$93.00Jul 310.300.60$0.4566.7%2780.14168
$95.00Aug 212.252.70$2.4818.1%1590.332.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 116.5%, max 298.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 31Aug 21174.4%48.0%262.9%1262
$98.00Jul 31Aug 2893.7%41.7%124.8%1172
$115.00Jul 31Sep 497.5%43.6%123.9%3018
$104.00Jul 31Aug 2197.4%44.2%120.4%1394
$101.00Jul 31Aug 2893.6%42.7%119.4%65608
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 31Sep 4174.4%43.7%298.7%20328
$86.00Jul 31Sep 4164.5%45.9%258.2%145
$88.00Jul 31Aug 7143.1%55.6%157.3%330
$82.00Jul 31Aug 14131.8%52.0%153.6%--31
$87.00Jul 31Aug 21121.8%48.1%153.3%345

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 49.00, avg 3.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$111.00$115.00Aug 7$0.25$3.75$0.2515.00$111.25
$110.00$115.00Aug 21$0.45$4.55$0.4510.11$110.45
$108.00$109.00Aug 7$0.13$0.87$0.136.69$108.13
$108.00$110.00Aug 21$0.28$1.72$0.286.14$108.28
$110.00$115.00Aug 28$0.70$4.30$0.706.14$110.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$80.00Aug 28$0.12$5.88$0.1249.00$85.88
$89.00$85.00Aug 14$0.20$3.80$0.2019.00$88.80
$90.00$87.50Aug 21$0.20$2.30$0.2011.50$89.80
$82.50$80.00Aug 21$0.25$2.25$0.259.00$82.25
$90.00$88.00Aug 7$0.23$1.77$0.237.70$89.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 7.33, avg 1.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$85.00Aug 21$2.20$2.20$0.307.33$84.70
$87.50$90.00Aug 21$2.20$2.20$0.307.33$89.70
$85.00$87.50Aug 21$2.15$2.15$0.356.14$87.15
$95.00$96.00Jul 31$0.85$0.85$0.155.67$95.85
$96.00$97.00Jul 31$0.85$0.85$0.155.67$96.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$103.00Aug 21$1.65$1.65$0.354.71$103.35
$104.00$102.00Aug 7$1.50$1.50$0.503.00$102.50
$103.00$102.00Jul 31$0.70$0.70$0.302.33$102.30
$102.00$101.00Aug 28$0.70$0.70$0.302.33$101.30
$102.00$101.00Jul 31$0.67$0.67$0.332.03$101.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.67, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$109.00Jul 31Aug 7$0.2298.6%52.4%
$115.00Jul 31Aug 7$0.2397.5%60.9%
$97.00Jul 31Aug 7$0.2591.5%53.4%
$98.00Jul 31Aug 7$0.2593.7%53.0%
$106.00Jul 31Aug 7$0.3497.4%52.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 31Aug 7$0.10125.6%74.3%
$102.00Jul 31Aug 7$0.2088.2%51.4%
$101.00Jul 31Aug 7$0.2293.6%50.9%
$90.00Jul 31Aug 7$0.3588.8%55.7%
$82.00Jul 31Aug 7$0.47131.8%92.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 4.87% of stock, avg 9.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Jul 31$2.08$2.75$4.83$95.17$104.834.87%
$99.00Jul 31$2.53$2.33$4.86$94.14$103.864.90%
$98.00Jul 31$3.65$2.13$5.78$92.22$103.785.82%
$101.00Jul 31$1.90$3.88$5.78$95.22$106.785.82%
$97.00Jul 31$4.15$1.65$5.80$91.20$102.805.84%
$102.00Jul 31$1.40$4.55$5.95$96.05$107.955.99%
$96.00Jul 31$5.00$1.23$6.23$89.77$102.236.28%
$99.00Aug 7$3.45$3.00$6.45$92.55$105.456.50%
$100.00Aug 7$2.88$3.60$6.48$93.52$106.486.53%
$95.00Jul 31$5.85$0.70$6.55$88.45$101.556.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 1.42% of stock, avg 4.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$80.00Aug 28$0.68$0.73$1.41$78.59$116.41
$115.00$86.00Aug 28$0.68$0.85$1.53$84.47$116.53
$104.00$95.00Jul 31$1.08$0.70$1.78$93.22$105.78
$115.00$85.00Sep 4$1.02$0.90$1.92$83.08$116.92
$103.00$95.00Jul 31$1.35$0.70$2.05$92.95$105.05
$106.00$93.00Aug 7$1.02$1.05$2.07$90.93$108.07
$102.00$95.00Jul 31$1.40$0.70$2.10$92.90$104.10
$110.00$80.00Aug 28$1.38$0.73$2.11$77.89$112.11
$110.00$92.00Aug 14$0.70$1.45$2.15$89.85$112.15
$106.00$94.00Aug 7$1.02$1.18$2.20$91.80$108.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 19.83, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
86/8788/90Aug 21$2.38$0.1219.83$84.62$89.88
82/8490/92Jul 31$1.90$0.1019.00$82.10$91.90
87/8892/95Jul 31$2.85$0.1519.00$85.15$94.85
86/8790/92Aug 21$1.78$0.228.09$85.22$91.78
86/8797/98Aug 21$0.88$0.127.33$86.12$97.88
87/8890/92Aug 21$1.75$0.257.00$85.75$91.75
90/9192/95Jul 31$2.62$0.386.89$88.38$94.62
81/8297/98Aug 7$0.87$0.136.69$81.13$97.87
90/9197/98Aug 21$0.87$0.136.69$90.13$97.87
87/8890/92Jul 31$1.70$0.305.67$86.30$91.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.05$2.4549.00
$97.00$98.00$99.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Jul 31$0.06$0.9415.67
$100.00$102.00$104.00Aug 7$0.17$1.8310.76
$96.00$97.00$98.00Aug 14$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$96.00$97.00$98.00Jul 31$0.06$0.9415.67
$85.00$86.00$87.00Aug 21$0.08$0.9211.50
$89.00$90.00$91.00Jul 31$0.09$0.9110.11
$93.00$94.00$95.00Jul 31$0.09$0.9110.11
$93.00$94.00$95.00Aug 7$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-0.61, 60 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$0.12$4.88
$111.00$115.001:2Aug 7-$0.03$3.97
$106.00$108.001:2Aug 7-$0.34$1.66
$108.00$110.001:2Aug 21-$0.74$1.26
$102.00$104.001:2Aug 7-$0.82$1.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$80.001:2Aug 28-$0.61$5.39
$89.00$85.001:2Aug 14-$0.45$3.55
$90.00$86.001:2Sep 4-$0.66$3.34
$93.00$90.001:2Aug 7-$0.01$2.99
$82.50$80.001:2Aug 21-$0.20$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.53%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 4$4.500.500.7%4.53%5.26%42
$100.00Aug 28$4.100.500.7%4.13%4.85%2689
$101.00Aug 28$3.800.471.7%3.83%5.56%34
$102.00Sep 4$3.700.442.7%3.73%6.47%43
$100.00Aug 21$3.600.480.7%3.63%4.35%61.8K
$103.00Sep 4$3.300.413.8%3.32%7.07%47
$102.00Aug 28$3.200.442.7%3.22%5.96%22
$100.00Aug 14$2.900.490.7%2.92%3.65%4269
$101.00Aug 21$2.900.441.7%2.92%4.65%--16
$102.00Aug 21$2.750.412.7%2.77%5.51%6420

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 8,674
Total Puts 10,153
Put/Call Ratio 1.17
Net Difference -1,479

Prior's Put/Call Breakdown

Total Calls 6,669
Total Puts 1,996
Put/Call Ratio 0.30
Net Difference 4,673

Prior 7-Day Put/Call Summary

Total Calls 24,924
Total Puts 37,404
Average Put/Call Ratio 1.74
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