Tour v531
KKR
KKR & CO INC
$91.92 +0.33%
$92.00 (+0.09%)🌙
as of 10/27 06:36 PM
(10/26 18:36) ◀
|
Tuesday, October 27, 2026 (6:36pm)
January 2026
|
▶ (10/28 18:37)
◀ 10/27 18:36 ▶

Option Volume

Detail
ℹ
Current (10/27) 3,828
Calls: 1,323 (35%)
Puts: 2,505 (65%)
Prior (10/26) 2,748
Calls: 884 (32%)
Puts: 1,864 (68%)
Current vs Prior +39.30%
Calls: +49.66% (Calls)
Puts: +34.39% (Puts)
Prior 7-Day Total 30,025
Calls: 13,957 (46%)
Puts: 16,068 (54%)
Prior 7-Day Average 4,289
Calls: 1,993 (46%)
Puts: 2,295 (54%)
Current vs Prior 7-Day Avg -10.75%
Calls: -33.65%
Puts: +9.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27) $1.83M
Calls: $585.5K (32%)
Puts: $1.25M (68%)
Prior (10/26) $2.51M
Calls: $252.3K (10%)
Puts: $2.26M (90%)
Current vs Prior -27.16%
Calls: +132.11%
Puts: -44.92%
Prior 7-Day Total $16.54M
Calls: $5.52M (33%)
Puts: $11.02M (67%)
Prior 7-Day Average $2.36M
Calls: $788.1K (33%)
Puts: $1.57M (67%)
Current vs Prior 7-Day Avg -22.51%
Calls: -25.70%
Puts: -20.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 1.89
Prior (10/26) 2.11
Current vs Prior -10.20%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg +45.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27) 56,030
Calls: 21,178 (38%)
Puts: 34,852 (62%)
Prior (10/26) 47,587
Calls: 15,943 (34%)
Puts: 31,644 (66%)
Current vs Prior +17.74%
Prior 7-Day Total 409,166
Calls: 139,447 (34%)
Puts: 269,719 (66%)
Prior 7-Day Average 58,452
Calls: 19,921 (34%)
Puts: 38,531 (66%)
Current vs Prior 7-Day Avg -4.14%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 4.06% | 6.31%9.68% | 13.87%
Prior 4.51% | 6.53%9.82% | 13.92%
Current vs Prior -9.98% | -3.33%-1.43% | -0.33%
Prior 7-Day Avg 4.28% | 6.49%9.06% | 14.02%
Current vs 7-Day Avg -5.18% | -2.74%+6.87% | -1.08%
Prior 7-Day Eod 4.51% | 6.53%9.82% | 13.92%
Current vs 7-Day Eod -9.98% | -3.33%-1.43% | -0.33%
Sentiment BULLISHBULLISH

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 68% put dollar volume ($1.25M). Extreme bearish P/C ratio of 1.89 - heavy put buying. Put-heavy open interest (34,852 puts vs 21,178 calls) suggests hedging or bearish positioning.

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 BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. 1 found (avg $0.28, cheapest $0.28)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 200.250.30$0.2817.9%70.05--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 13 found (avg delta 0.56, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Oct 303.905.10$4.5026.7%10.86--
$91.00Dec 45.105.90$5.5014.5%20.57--
$91.00Nov 204.405.30$4.8518.6%20.56186
$91.00Nov 274.705.40$5.0513.9%50.56--
$92.00Dec 44.705.40$5.0513.9%40.542
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Nov 134.104.90$4.5017.8%200.56--
$93.00Nov 133.604.20$3.9015.4%210.521
$93.00Nov 274.405.40$4.9020.4%20.512

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 443, top 66)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Nov 203.003.80$3.4023.5%410.4588
$92.00Nov 133.504.00$3.7513.3%130.5383
$99.00Oct 300.050.25$0.15133.3%120.0896
$92.00Nov 274.305.00$4.6515.1%120.525
$95.00Oct 300.401.00$0.7085.7%90.2788
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Nov 203.203.70$3.4514.5%660.4467
$91.00Nov 132.653.30$2.9721.9%270.4383
$92.00Nov 133.103.80$3.4520.3%260.4821
$92.00Nov 62.252.75$2.5020.0%250.48207
$93.00Nov 133.604.20$3.9015.4%210.521

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 13.5%, max 25.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Oct 30Nov 2753.3%42.4%25.9%10100
$92.00Oct 30Dec 446.4%37.8%22.9%6137
$91.00Nov 20Dec 441.6%41.2%1.2%4186
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Nov 6Nov 2742.6%40.9%4.1%29214

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 34.29, avg 3.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$99.00$105.00Nov 6$0.17$5.83$0.1716%34.29$99.17
$93.00$99.00Dec 4$2.10$3.90$2.1051%1.86$95.10
$93.00$94.00Nov 20$0.30$0.70$0.3048%2.33$93.30
$91.00$92.00Nov 27$0.40$0.60$0.4056%1.50$91.40
$92.00$95.00Oct 30$0.93$2.07$0.9352%2.23$92.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$91.00$89.00Nov 6$0.60$1.40$0.6042%2.33$90.40
$92.00$91.00Nov 27$0.40$0.60$0.4048%1.50$91.60
$93.00$92.00Nov 13$0.45$0.55$0.4552%1.22$92.55
$79.00$75.00Nov 13$0.17$3.83$0.179%22.53$78.83
$81.00$79.00Nov 13$0.15$1.85$0.1511%12.33$80.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 0.41, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$101.00Dec 4$0.53$0.53$0.4769%1.13$100.53
$100.00$105.00Nov 20$0.88$0.88$4.1275%0.21$100.88
$95.00$100.00Nov 20$1.60$1.60$3.4059%0.47$96.60
$92.00$93.00Nov 27$0.60$0.60$0.4048%1.50$92.60
$95.00$96.00Oct 30$0.27$0.27$0.7373%0.37$95.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$91.00$80.00Nov 27$3.20$3.20$7.8056%0.41$87.80
$90.00$80.00Nov 20$2.33$2.33$7.6760%0.30$87.67
$91.00$90.00Nov 13$0.62$0.62$0.3857%1.63$90.38
$90.00$82.00Nov 13$1.65$1.65$6.3562%0.26$88.35
$89.00$88.00Nov 6$0.40$0.40$0.6069%0.67$88.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.94, cheapest $1.00)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Oct 30Nov 13$2.1246.4%44.4%
$93.00Nov 13Nov 20$0.4546.2%44.7%
$91.00Nov 20Nov 27$0.2041.6%42.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Nov 13Nov 27$1.0046.2%42.5%
$91.00Nov 6Nov 13$0.9243.0%44.6%
$92.00Nov 6Nov 13$0.9542.6%44.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 5.22% of stock, avg 8.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$88.00Oct 30$4.50$0.30$4.80$83.20$92.805.22%
$93.00Nov 13$3.25$3.90$7.15$85.85$100.157.78%
$92.00Nov 13$3.75$3.45$7.20$84.80$99.207.83%
$92.00Nov 20$4.20$4.05$8.25$83.75$100.258.98%
$91.00Nov 20$4.85$3.45$8.30$82.70$99.309.03%
$93.00Nov 27$4.05$4.90$8.95$84.05$101.959.74%
$91.00Nov 27$5.05$4.00$9.05$81.95$100.059.85%
$92.00Nov 27$4.65$4.40$9.05$82.95$101.059.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 79 found (cheapest 0.30% of stock, avg 3.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$99.00$85.00Oct 30$0.15$0.13$0.28$84.72$99.28
$99.00$87.00Oct 30$0.15$0.22$0.37$86.63$99.37
$98.00$85.00Oct 30$0.25$0.13$0.38$84.62$98.38
$97.00$85.00Oct 30$0.28$0.13$0.41$84.59$97.41
$98.00$87.00Oct 30$0.25$0.22$0.47$86.53$98.47
$99.00$88.00Oct 30$0.15$0.30$0.45$87.55$99.45
$97.00$87.00Oct 30$0.28$0.22$0.50$86.50$97.50
$98.00$88.00Oct 30$0.25$0.30$0.55$87.45$98.55
$97.00$88.00Oct 30$0.28$0.30$0.58$87.42$97.58
$96.00$85.00Oct 30$0.43$0.13$0.56$84.44$96.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.56, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8197/99Nov 13$0.72$1.2857%0.56$80.28$97.72
88/9098/99Oct 30$0.55$1.4560%0.38$89.45$98.55
88/9096/97Oct 30$0.60$1.4052%0.43$89.40$96.60
88/9095/96Oct 30$0.72$1.2844%0.56$89.28$95.72
75/80100/105Nov 20$1.25$3.7564%0.33$78.75$101.25
75/7997/99Nov 13$0.74$3.2659%0.23$78.26$97.74
88/8999/105Nov 6$0.57$5.4352%0.10$88.43$99.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 5.94, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$100.00$105.00Nov 20$0.72$4.2829%5.94
$95.00$96.00$97.00Oct 30$0.12$0.8814%7.33
$96.00$97.00$98.00Oct 30$0.12$0.888%7.33
$91.00$92.00$93.00Nov 20$0.15$0.858%5.67
$92.00$93.00$94.00Nov 20$0.20$0.807%4.00
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$91.00$92.00$93.00Nov 27$0.10$0.907%9.00
$90.00$91.00$92.00Nov 20$0.13$0.878%6.69
$92.00$93.00$94.00Nov 13$0.15$0.859%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. 26 found (best net $-0.30, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$99.001:2Dec 4-$0.30$5.70
$93.00$97.001:2Nov 13-$0.35$3.65
$99.00$105.001:2Nov 6-$0.21$5.79
$95.00$96.001:2Oct 30-$0.16$0.84
$96.00$97.001:2Oct 30-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$78.001:2Oct 30-$0.07$6.93
$79.00$75.001:2Nov 13-$0.11$3.89
$87.00$85.001:2Oct 30-$0.04$1.96
$88.00$87.001:2Oct 30-$0.14$0.86
$81.00$79.001:2Nov 13-$0.30$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 5.11%, avg 2.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.00Dec 4$4.700.540.1%5.11%5.20%42
$93.00Dec 4$4.100.511.2%4.46%5.64%22
$92.00Nov 27$4.300.520.1%4.68%4.77%125
$99.00Dec 4$2.050.327.7%2.23%9.93%1--
$93.00Nov 27$3.700.491.2%4.03%5.20%72
$100.00Dec 4$1.700.318.8%1.85%10.64%21
$95.00Nov 27$2.750.423.4%2.99%6.34%112
$101.00Dec 4$1.500.279.9%1.63%11.51%1--
$92.00Nov 20$3.900.520.1%4.24%4.33%418
$94.00Nov 20$3.000.452.3%3.26%5.53%4188

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 1,323
Total Puts 2,505
Put/Call Ratio 1.89
Net Difference -1,182

Prior's Put/Call Breakdown

Total Calls 884
Total Puts 1,864
Put/Call Ratio 2.11
Net Difference -980

Prior 7-Day Put/Call Summary

Total Calls 13,957
Total Puts 16,068
Average Put/Call Ratio 1.30
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