Tour v531
KKR
KKR & CO INC
$93.09 +3.58%
$93.14 (+0.05%)🌙
as of 10/22 06:37 PM
(10/21 18:31) ◀
|
Thursday, October 22, 2026 (6:37pm)
January 2026
|
▶ (10/23 18:34)
◀ 10/22 18:37 ▶

Option Volume

Detail
ℹ
Current (10/22) 5,031
Calls: 2,504 (50%)
Puts: 2,527 (50%)
Prior (10/21) 3,824
Calls: 2,490 (65%)
Puts: 1,334 (35%)
Current vs Prior +31.56%
Calls: +0.56% (Calls)
Puts: +89.43% (Puts)
Prior 7-Day Total 47,000
Calls: 15,835 (34%)
Puts: 31,165 (66%)
Prior 7-Day Average 6,714
Calls: 2,262 (34%)
Puts: 4,452 (66%)
Current vs Prior 7-Day Avg -25.07%
Calls: +10.69%
Puts: -43.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22) $4.21M
Calls: $1.08M (26%)
Puts: $3.13M (74%)
Prior (10/21) $795.6K
Calls: $521.3K (66%)
Puts: $274.3K (34%)
Current vs Prior +428.74%
Calls: +106.43%
Puts: +1041.24%
Prior 7-Day Total $19.71M
Calls: $6.57M (33%)
Puts: $13.14M (67%)
Prior 7-Day Average $2.82M
Calls: $938.2K (33%)
Puts: $1.88M (67%)
Current vs Prior 7-Day Avg +49.43%
Calls: +14.70%
Puts: +66.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 1.01
Prior (10/21) 0.54
Current vs Prior +88.37%
Prior 7-Day Average 2.22
Current vs Prior 7-Day Avg -54.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22) 75,195
Calls: 24,235 (32%)
Puts: 50,960 (68%)
Prior (10/21) 35,153
Calls: 21,247 (60%)
Puts: 13,906 (40%)
Current vs Prior +113.91%
Prior 7-Day Total 492,413
Calls: 157,577 (32%)
Puts: 334,836 (68%)
Prior 7-Day Average 70,344
Calls: 22,511 (32%)
Puts: 47,833 (68%)
Current vs Prior 7-Day Avg +6.90%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 3.09% | 5.83%10.69% | 14.23%
Prior 3.44% | 6.01%10.07% | 14.13%
Current vs Prior -10.02% | -2.92%+6.14% | +0.72%
Prior 7-Day Avg 4.07% | 6.30%6.26% | 13.28%
Current vs 7-Day Avg -24.04% | -7.42%+70.66% | +7.18%
Prior 7-Day Eod 3.44% | 6.01%10.07% | 14.13%
Current vs 7-Day Eod -10.02% | -2.92%+6.14% | +0.72%
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 bearish flow with 74% put dollar volume ($3.13M). Massive premium surge with dollar volume up 429% vs prior. Slightly bearish P/C ratio of 1.01. P/C ratio rising 88% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 8.0%, best 7.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 203.603.90$3.758.0%110.46946
$90.00Nov 206.006.50$6.258.0%70.6368
$91.00Nov 205.405.90$5.658.8%20.59186
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Nov 204.004.30$4.157.2%20.45--
$90.00Nov 202.953.20$3.088.1%110.374.0K

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. 30 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Oct 2310.1012.70$11.4022.8%51.0041
$82.00Oct 239.2011.30$10.2520.5%11.00--
$87.00Oct 234.006.40$5.2046.2%11.00105
$88.00Oct 233.505.40$4.4542.7%621.00--
$89.00Oct 232.754.80$3.7854.2%141.0050
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Nov 2012.2014.10$13.1514.4%10.84--
$95.00Oct 302.954.60$3.7843.7%10.62--
$93.00Oct 230.602.00$1.30107.7%20.57--

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 1.9K, top 287)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Oct 230.852.10$1.4884.5%2870.66--
$100.00Nov 201.802.10$1.9515.4%2480.29974
$98.00Oct 300.550.90$0.7347.9%1350.2120
$93.00Nov 63.103.50$3.3012.1%760.5115
$95.00Oct 301.351.75$1.5525.8%740.3821
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Nov 62.303.20$2.7532.7%700.448
$89.00Oct 300.551.15$0.8570.6%620.24--
$82.00Oct 230.000.30$0.15200.0%600.05--
$85.00Oct 300.250.35$0.3033.3%420.10158
$80.00Nov 200.700.90$0.8025.0%320.12343

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 67.5%, max 185.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Oct 23Nov 13117.4%41.1%185.8%410
$95.00Oct 23Nov 2080.3%43.9%82.8%201.0K
$91.00Oct 23Nov 2058.6%46.8%25.4%10243
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Oct 23Nov 2758.6%41.9%39.8%5106
$90.00Oct 23Nov 2059.1%43.4%36.3%134.0K
$92.00Oct 23Nov 2756.8%42.1%35.0%625

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 0.58, avg 3.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$90.00Nov 20$4.75$2.75$4.7584%0.58$87.25
$98.00$100.00Nov 13$0.20$1.80$0.2032%9.00$98.20
$91.00$92.00Oct 23$0.55$0.45$0.5585%0.82$91.55
$91.00$92.00Nov 20$0.45$0.55$0.4559%1.22$91.45
$93.00$94.00Nov 13$0.40$0.60$0.4052%1.50$93.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.00$92.00Nov 27$0.25$0.75$0.2548%3.00$92.75
$90.00$87.50Nov 20$0.63$1.87$0.6337%2.97$89.37
$92.00$91.00Nov 13$0.30$0.70$0.3044%2.33$91.70
$88.00$86.00Oct 30$0.20$1.80$0.2020%9.00$87.80
$92.00$91.00Oct 30$0.31$0.69$0.3143%2.23$91.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 0.35, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$94.00$98.00Nov 13$1.85$1.85$2.1552%0.86$95.85
$95.00$96.00Oct 23$0.43$0.43$0.5774%0.75$95.43
$100.00$101.00Nov 13$0.42$0.42$0.5872%0.72$100.42
$100.00$103.00Oct 30$0.33$0.33$2.6785%0.12$100.33
$100.00$105.00Nov 20$1.07$1.07$3.9370%0.27$101.07
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$91.00$80.00Nov 27$2.87$2.87$8.1358%0.35$88.13
$92.00$89.00Nov 6$1.48$1.48$1.5256%0.97$90.52
$91.00$90.00Nov 20$0.77$0.77$0.2360%3.35$90.23
$91.00$90.00Nov 13$0.68$0.68$0.3260%2.13$90.32
$82.00$78.00Dec 4$0.88$0.88$3.1278%0.28$81.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.56, cheapest $1.18)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 23Oct 30$1.2556.8%43.2%
$94.00Oct 23Oct 30$1.3857.6%44.4%
$93.00Oct 23Oct 30$1.4254.6%43.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 23Oct 30$1.1856.8%43.2%
$93.00Oct 23Nov 13$2.5554.6%42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 2.29% of stock, avg 7.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Oct 23$0.83$1.30$2.13$90.87$95.132.29%
$92.00Oct 23$1.48$0.80$2.28$89.72$94.282.45%
$91.00Oct 23$2.03$0.48$2.51$88.49$93.512.70%
$90.00Oct 23$2.90$0.25$3.15$86.85$93.153.38%
$89.00Oct 23$3.78$0.13$3.91$85.09$92.914.20%
$88.00Oct 23$4.45$0.10$4.55$83.45$92.554.89%
$92.00Oct 30$2.73$1.98$4.71$87.29$96.715.06%
$91.00Oct 30$3.60$1.67$5.27$85.73$96.275.66%
$95.00Oct 30$1.55$3.78$5.33$89.67$100.335.73%
$87.00Oct 23$5.20$0.18$5.38$81.62$92.385.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.30% of stock, avg 3.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$89.00Oct 23$0.15$0.13$0.28$88.72$96.28
$96.00$87.00Oct 23$0.15$0.18$0.33$86.67$96.33
$96.00$90.00Oct 23$0.15$0.25$0.40$89.60$96.40
$98.00$89.00Oct 23$0.48$0.13$0.61$88.39$98.61
$98.00$87.00Oct 23$0.48$0.18$0.66$86.34$98.66
$98.00$90.00Oct 23$0.48$0.25$0.73$89.27$98.73
$96.00$91.00Oct 23$0.15$0.48$0.63$90.37$96.63
$94.00$89.00Oct 23$0.50$0.13$0.63$88.37$94.63
$95.00$89.00Oct 23$0.58$0.13$0.71$88.29$95.71
$94.00$87.00Oct 23$0.50$0.18$0.68$86.32$94.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 2.03, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/83100/101Nov 13$0.67$0.3358%2.03$82.33$100.67
81/8295/96Oct 23$0.55$0.4569%1.22$81.45$95.55
86/8795/96Oct 23$0.56$0.4465%1.27$86.44$95.56
84/85100/101Nov 13$0.64$0.3653%1.78$84.36$100.64
82/83102/103Nov 13$0.50$0.5065%1.00$82.50$102.50
90/9195/96Oct 23$0.66$0.3446%1.94$90.34$95.66
89/9095/96Oct 23$0.55$0.4557%1.22$89.45$95.55
84/85102/103Nov 13$0.47$0.5360%0.89$84.53$102.47
85/8696/97Oct 30$0.52$0.4855%1.08$85.48$96.52
85/8698/99Oct 30$0.40$0.6065%0.67$85.60$98.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 10.11, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Nov 20$0.20$2.3016%11.50
$92.00$93.00$94.00Oct 30$0.11$0.8914%8.09
$90.00$91.00$92.00Nov 6$0.10$0.9011%9.00
$87.00$88.00$89.00Oct 23$0.08$0.920%11.50
$92.00$93.00$94.00Oct 23$0.32$0.6835%2.12
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$91.00$92.00Oct 23$0.09$0.9124%10.11
$89.00$90.00$91.00Oct 23$0.11$0.8918%8.09
$91.00$92.00$93.00Oct 23$0.18$0.8229%4.56
$88.00$89.00$90.00Oct 30$0.08$0.9210%11.50
$88.00$89.00$90.00Oct 23$0.09$0.9110%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-0.15, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.00$87.001:2Oct 23-$0.15$4.85
$82.50$90.001:2Nov 20-$1.50$6.00
$85.00$91.001:2Nov 13-$0.30$5.70
$94.00$98.001:2Nov 13$0.00$4.00
$92.00$93.001:2Oct 23-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$92.001:2Oct 30-$0.18$2.82
$82.00$78.001:2Dec 4-$0.32$3.68
$93.00$92.001:2Oct 23-$0.30$0.70
$83.00$80.001:2Nov 6-$0.03$2.97
$92.00$91.001:2Oct 23-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 3.87%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Nov 20$3.600.462.0%3.87%5.92%11946
$97.50Nov 20$2.500.384.7%2.69%7.42%22147
$94.00Nov 13$3.400.481.0%3.65%4.63%8--
$100.00Nov 20$1.800.297.4%1.93%9.36%248974
$100.00Nov 13$1.400.287.4%1.50%8.93%2--
$105.00Nov 27$0.850.1912.8%0.91%13.71%1--
$98.00Nov 13$1.350.325.3%1.45%6.72%25
$94.00Nov 6$2.300.461.0%2.47%3.45%1--
$101.00Nov 13$0.850.238.5%0.91%9.41%2--
$105.00Nov 20$0.750.1612.8%0.81%13.60%30--

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 2,504
Total Puts 2,527
Put/Call Ratio 1.01
Net Difference -23

Prior's Put/Call Breakdown

Total Calls 2,490
Total Puts 1,334
Put/Call Ratio 0.54
Net Difference 1,156

Prior 7-Day Put/Call Summary

Total Calls 15,835
Total Puts 31,165
Average Put/Call Ratio 2.22
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