Tour v472
KKR
KKR & CO INC
$100.98 +1.71%
$101.24 (+0.26%)🌙
as of 07/30 06:03 PM
(7/30 14:06) ◀
|
Thursday, July 30, 2026 (6:03pm)
January 2026
|
▶ (7/31 18:47)
◀ 7/30 18:03 ▶

Option Volume

Detail
ℹ
Current (07/30) 17,822
Calls: 9,577 (54%)
Puts: 8,245 (46%)
Prior (07/29) 18,827
Calls: 8,674 (46%)
Puts: 10,153 (54%)
Current vs Prior -5.34%
Calls: +10.41% (Calls)
Puts: -18.79% (Puts)
Prior 7-Day Total 64,929
Calls: 31,799 (49%)
Puts: 33,130 (51%)
Prior 7-Day Average 9,275
Calls: 4,542 (49%)
Puts: 4,732 (51%)
Current vs Prior 7-Day Avg +92.14%
Calls: +110.82%
Puts: +74.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $6.16M
Calls: $4.81M (78%)
Puts: $1.36M (22%)
Prior (07/29) $5.07M
Calls: $2.40M (47%)
Puts: $2.66M (53%)
Current vs Prior +21.62%
Calls: +99.97%
Puts: -49.10%
Prior 7-Day Total $28.12M
Calls: $13.07M (46%)
Puts: $15.05M (54%)
Prior 7-Day Average $4.02M
Calls: $1.87M (46%)
Puts: $2.15M (54%)
Current vs Prior 7-Day Avg +53.34%
Calls: +157.32%
Puts: -36.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.86
Prior (07/29) 1.17
Current vs Prior -26.45%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg -27.91%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30) 262,952
Calls: 92,537 (35%)
Puts: 170,415 (65%)
Prior (07/29) 250,294
Calls: 87,376 (35%)
Puts: 162,918 (65%)
Current vs Prior +5.06%
Prior 7-Day Total 719,066
Calls: 288,089 (40%)
Puts: 430,977 (60%)
Prior 7-Day Average 102,723
Calls: 41,155 (40%)
Puts: 61,568 (60%)
Current vs Prior 7-Day Avg +155.98%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.77% | 5.69%8.12% | 14.11%
Prior 5.32% | 7.10%8.76% | 13.09%
Current vs Prior -29.06% | -19.81%-7.33% | +7.77%
Prior 7-Day Avg 4.88% | 7.34%9.80% | 14.29%
Current vs 7-Day Avg -22.73% | -22.45%-17.15% | -1.22%
Prior 7-Day Eod 5.32% | 7.10%8.76% | 13.09%
Current vs 7-Day Eod -29.06% | -19.81%-7.33% | +7.77%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.16% | 12.25%
Calls: 30.77% | 12.50%
Puts: 55.56% | 12.00%
Prior 42.38% | 20.40%
Calls: 40.54% | 21.62%
Puts: 44.21% | 19.18%
Current vs Prior +1.84% | -39.95%
Prior 7-Day Avg 19.99% | 17.36%
Calls: 19.24% | 17.38%
Puts: 20.74% | 17.34%
Current vs 7-Day Avg +115.89% | -29.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($4.81M) vs puts ($1.36M). Dollar volume significantly above 7-day average (53% higher). Volume explosion - 92% above 7-day average (17,822 vs avg 9,275). P/C ratio dropping 26% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 4 of results (avg 9.0%, best 7.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 284.905.30$5.107.8%2640.57267
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 212.102.30$2.209.1%--0.3377
$102.00Aug 214.104.50$4.309.3%10.533
$98.00Aug 212.402.65$2.539.9%120.36271

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. 62 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 3118.5021.00$19.7512.7%21.001
$82.00Jul 3117.4019.80$18.6012.9%11.001
$84.00Jul 3115.4017.70$16.5513.9%21.00--
$85.00Jul 3114.4016.70$15.5514.8%31.001
$88.00Jul 3111.4013.80$12.6019.0%21.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2113.4015.90$14.6517.1%--0.9224
$120.00Aug 718.3020.70$19.5012.3%10.91--
$119.00Jul 3116.9019.60$18.2514.8%20.89--
$118.00Jul 3116.1018.60$17.3514.4%20.89--
$109.00Aug 218.4010.60$9.5023.2%--0.8310

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 10.4K, top 4.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 311.602.15$1.8829.3%2.2K0.653.7K
$102.00Aug 213.003.70$3.3520.9%6590.4781
$100.00Aug 284.905.30$5.107.8%2640.57267
$101.00Jul 310.152.10$1.13172.6%2100.45661
$110.00Aug 70.050.55$0.30166.7%1940.1052
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 70.351.05$0.70100.0%4.6K0.164.6K
$93.00Jul 310.000.20$0.10200.0%4140.05437
$98.00Aug 71.151.45$1.3023.1%1050.306
$95.00Jul 310.000.45$0.23195.7%1010.10173
$99.00Jul 310.001.80$0.90200.0%480.36111

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 146.6%, max 313.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4142.3%42.2%237.0%227
$110.00Jul 31Aug 28112.9%33.8%234.4%30422
$85.00Jul 31Aug 21157.2%47.1%233.6%103261
$108.00Jul 31Aug 21120.2%39.1%207.4%3158
$107.00Jul 31Aug 21107.0%38.6%176.8%552
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Jul 31Aug 14204.7%49.5%313.7%648
$86.00Jul 31Aug 14217.4%53.5%306.4%1249
$89.00Jul 31Aug 14179.1%48.2%271.9%--24
$85.00Jul 31Sep 4157.2%44.8%250.9%1347
$90.00Jul 31Sep 4142.3%42.2%237.0%385

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 37.46, avg 3.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Aug 21$0.13$4.87$0.1337.46$115.13
$111.00$113.00Aug 7$0.12$1.88$0.1215.67$111.12
$110.00$115.00Aug 28$0.32$4.68$0.3214.62$110.32
$105.00$106.00Jul 31$0.10$0.90$0.109.00$105.10
$110.00$111.00Jul 31$0.10$0.90$0.109.00$110.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.50$85.00Aug 21$0.15$2.35$0.1515.67$87.35
$92.00$90.00Aug 14$0.18$1.82$0.1810.11$91.82
$94.00$93.00Jul 31$0.10$0.90$0.109.00$93.90
$89.00$88.00Aug 14$0.10$0.90$0.109.00$88.90
$90.00$89.00Aug 14$0.10$0.90$0.109.00$89.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 49.00, avg 1.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$90.00Aug 21$2.30$2.30$0.2011.50$89.80
$82.50$85.00Aug 21$2.20$2.20$0.307.33$84.70
$92.00$95.00Jul 31$2.60$2.60$0.406.50$94.60
$93.00$95.00Aug 7$1.70$1.70$0.305.67$94.70
$101.00$102.00Aug 28$0.85$0.85$0.155.67$101.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$118.00$104.00Jul 31$13.72$13.72$0.2849.00$104.28
$120.00$104.00Aug 7$15.30$15.30$0.7021.86$104.70
$119.00$118.00Jul 31$0.90$0.90$0.109.00$118.10
$115.00$110.00Aug 21$4.25$4.25$0.755.67$110.75
$109.00$105.00Aug 21$3.15$3.15$0.853.71$105.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.64, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$108.00Jul 31Aug 7$0.10120.2%40.7%
$113.00Jul 31Aug 7$0.15106.7%47.4%
$110.00Jul 31Aug 7$0.17112.9%43.8%
$115.00Jul 31Aug 7$0.17120.2%54.7%
$107.00Jul 31Aug 7$0.20107.0%38.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$0.15137.1%61.0%
$81.00Jul 31Aug 7$0.23196.7%92.9%
$92.00Jul 31Aug 7$0.25107.1%51.4%
$95.00Jul 31Aug 7$0.2786.3%41.9%
$82.00Jul 31Aug 7$0.35170.0%94.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 2.75% of stock, avg 8.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Jul 31$1.88$0.90$2.78$97.22$102.782.75%
$101.00Jul 31$1.13$1.93$3.06$97.94$104.063.03%
$103.00Jul 31$0.38$2.68$3.06$99.94$106.063.03%
$102.00Jul 31$0.88$2.25$3.13$98.87$105.133.10%
$99.00Jul 31$2.30$0.90$3.20$95.80$102.203.17%
$98.00Jul 31$2.97$0.57$3.54$94.46$101.543.51%
$104.00Jul 31$0.60$3.63$4.23$99.77$108.234.19%
$97.00Jul 31$4.05$0.35$4.40$92.60$101.404.36%
$96.00Jul 31$4.70$0.28$4.98$91.02$100.984.93%
$102.00Aug 7$2.15$2.85$5.00$97.00$107.004.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.60% of stock, avg 3.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$96.00Jul 31$0.33$0.28$0.61$95.39$105.61
$103.00$96.00Jul 31$0.38$0.28$0.66$95.34$103.66
$105.00$97.00Jul 31$0.33$0.35$0.68$96.32$105.68
$103.00$97.00Jul 31$0.38$0.35$0.73$96.27$103.73
$104.00$96.00Jul 31$0.60$0.28$0.88$95.12$104.88
$105.00$98.00Jul 31$0.33$0.57$0.90$97.10$105.90
$104.00$97.00Jul 31$0.60$0.35$0.95$96.05$104.95
$103.00$98.00Jul 31$0.38$0.57$0.95$97.05$103.95
$102.00$96.00Jul 31$0.88$0.28$1.16$94.84$103.16
$104.00$98.00Jul 31$0.60$0.57$1.17$96.83$105.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 29.00, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/8992/95Jul 31$2.90$0.1029.00$86.10$94.90
91/9293/95Aug 7$1.85$0.1512.33$90.15$94.85
88/9092/95Aug 21$2.30$0.2011.50$87.70$94.80
95/96100/101Aug 7$0.88$0.127.33$95.12$100.88
85/8798/99Aug 7$1.75$0.257.00$85.25$99.75
97/98100/101Aug 7$0.87$0.136.69$97.13$100.87
95/9698/98Aug 21$0.87$0.136.69$95.13$98.37
85/87103/104Aug 7$1.71$0.295.90$85.29$104.71
91/92100/101Aug 7$0.85$0.155.67$91.15$100.85
92/9395/97Aug 7$1.70$0.305.67$91.30$96.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$111.00$113.00$115.00Aug 7$0.14$1.8613.29
$102.00$105.00$108.00Aug 14$0.24$2.7611.50
$85.00$87.50$90.00Aug 21$0.20$2.3011.50
$88.00$89.00$90.00Jul 31$0.10$0.909.00
$110.00$111.00$112.00Jul 31$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Aug 14$0.05$0.9519.00
$100.00$101.00$102.00Aug 21$0.05$0.9519.00
$88.00$89.00$90.00Aug 7$0.07$0.9313.29
$86.00$87.00$88.00Aug 14$0.08$0.9211.50
$97.00$98.00$99.00Aug 14$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-0.07, 78 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 21-$0.07$4.93
$110.00$115.001:2Aug 28-$0.41$4.59
$111.00$114.001:2Aug 21-$0.06$2.94
$105.00$109.001:2Aug 28-$1.07$2.93
$102.00$105.001:2Aug 14-$0.46$2.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$102.00$97.001:2Aug 28-$0.90$4.10
$86.00$82.001:2Aug 14-$0.63$3.37
$88.00$85.001:2Sep 4-$0.33$2.67
$95.00$92.001:2Aug 14-$0.36$2.64
$90.00$87.501:2Aug 21-$0.13$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 4.06%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$101.00Aug 28$4.100.530.0%4.06%4.08%15
$101.00Sep 4$3.900.510.0%3.86%3.88%26
$102.00Aug 28$3.800.491.0%3.76%4.77%14
$102.00Sep 4$3.800.481.0%3.76%4.77%47
$101.00Aug 21$3.600.510.0%3.57%3.58%--16
$103.00Sep 4$3.500.462.0%3.47%5.47%48
$102.00Aug 21$3.000.471.0%2.97%3.98%65981
$101.00Aug 14$2.800.500.0%2.77%2.79%35
$102.00Aug 14$2.700.461.0%2.67%3.68%--33
$101.00Aug 7$2.350.520.0%2.33%2.35%336

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 9,577
Total Puts 8,245
Put/Call Ratio 0.86
Net Difference 1,332

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 31,799
Total Puts 33,130
Average Put/Call Ratio 1.19
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