Tour v472
KKR
KKR & CO INC
$100.95 +1.68%
(7/29 18:05) ◀
|
Thursday, July 30, 2026 (2:05pm)
January 2026
|
▶
◀ 7/30 14:06

Option Volume

Detail
ℹ
Current (07/30 2:05pm) 16,023
Calls: 8,359 (52%)
Puts: 7,664 (48%)
Prior (07/29) 10,043
Calls: 6,313 (63%)
Puts: 3,730 (37%)
Current vs Prior +59.54%
Calls: +32.41% (Calls)
Puts: +105.47% (Puts)
Prior 7-Day Total 18,722
Calls: 12,756 (68%)
Puts: 5,966 (32%)
Prior 7-Day Average 9,361
Calls: 1,822 (68%)
Puts: 852 (32%)
Current vs Prior 7-Day Avg +71.17%
Calls: +358.71%
Puts: +799.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:05pm) $5.65M
Calls: $4.48M (79%)
Puts: $1.17M (21%)
Prior (07/29) $3.14M
Calls: $1.96M (63%)
Puts: $1.18M (37%)
Current vs Prior +79.85%
Calls: +128.10%
Puts: -0.71%
Prior 7-Day Total $5.19M
Calls: $3.38M (65%)
Puts: $1.80M (35%)
Prior 7-Day Average $2.59M
Calls: $483.5K (65%)
Puts: $257.3K (35%)
Current vs Prior 7-Day Avg +117.93%
Calls: +826.94%
Puts: +354.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:05pm) 0.92
Prior (07/29) 0.59
Current vs Prior +55.18%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +95.54%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 2:05pm) 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 519,433
Calls: 203,437 (39%)
Puts: 315,996 (61%)
Prior 7-Day Average 259,716
Calls: 101,718 (39%)
Puts: 157,998 (61%)
Current vs Prior 7-Day Avg +1.25%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.89% | 5.65%8.57% | 15.11%
Prior 4.59% | 6.77%8.38% | 14.64%
Current vs Prior -15.17% | -16.59%+2.26% | +3.19%
Prior 7-Day Avg 5.55% | 7.01%8.38% | 14.64%
Current vs 7-Day Avg -29.89% | -19.43%+2.26% | +3.19%
Prior 7-Day Eod 4.59% | 6.77%8.76% | 13.09%
Current vs 7-Day Eod -15.17% | -16.59%-2.22% | +15.37%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.16% | 12.25%
Calls: 30.77% | 12.50%
Puts: 55.56% | 12.00%
Prior 16.26% | 16.85%
Calls: 15.69% | 16.67%
Puts: 16.83% | 17.03%
Current vs Prior +165.44% | -27.30%
Prior 7-Day Avg 16.26% | 16.85%
Calls: 15.69% | 16.67%
Puts: 16.83% | 17.03%
Current vs 7-Day Avg +165.44% | -27.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($4.48M) vs puts ($1.17M). Elevated premium activity with dollar volume up 80% vs prior. Dollar volume significantly above 7-day average (118% higher). Above-average activity with volume up 60% vs prior.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
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 10 of results (avg 9.0%, best 8.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 142.753.00$2.888.7%--0.4733
$98.00Aug 74.204.60$4.409.1%120.6949
$96.00Aug 146.206.80$6.509.2%--0.7314
$97.00Aug 74.905.40$5.159.7%--0.75140
$98.00Aug 144.905.40$5.159.7%--0.6511
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 142.402.60$2.508.0%60.393
$102.00Aug 284.805.20$5.008.0%--0.51651
$97.50Aug 212.352.55$2.458.2%390.35902

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. 61 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 3118.2021.20$19.7015.2%21.001
$82.00Jul 3117.2019.80$18.5014.1%11.001
$84.00Jul 3115.3017.50$16.4013.4%11.00--
$85.00Jul 3114.3016.60$15.4514.9%11.001
$88.00Jul 3111.2013.80$12.5020.8%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2113.7016.20$14.9516.7%--0.9224
$120.00Aug 718.3020.90$19.6013.3%10.91--
$119.00Jul 3117.4019.80$18.6012.9%10.90--
$118.00Jul 3116.6018.80$17.7012.4%10.89--
$109.00Aug 218.6011.00$9.8024.5%--0.8210

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 9.2K, top 4.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 311.652.25$1.9530.8%2.2K0.563.7K
$102.00Aug 213.403.80$3.6011.1%6560.4881
$100.00Aug 284.905.40$5.159.7%2640.55267
$105.00Jul 310.050.65$0.35171.4%1320.16107
$100.00Aug 214.404.90$4.6510.8%840.561.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 70.400.60$0.5040.0%4.6K0.144.6K
$93.00Jul 310.000.20$0.10200.0%4140.05437
$99.00Jul 310.252.00$1.13154.9%480.36111
$97.50Aug 212.352.55$2.458.2%390.35902
$89.00Aug 70.050.20$0.13115.4%330.045

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 123.1%, max 225.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4133.3%43.1%209.5%227
$85.00Jul 31Aug 21146.5%48.5%201.8%1261
$92.00Jul 31Aug 21124.0%42.6%191.1%--29
$108.00Jul 31Aug 21108.4%39.3%176.0%2658
$110.00Jul 31Aug 2897.6%39.6%146.4%30422
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 31Sep 4146.5%45.0%225.8%1347
$82.00Jul 31Sep 4158.2%49.9%217.3%219
$90.00Jul 31Sep 4133.3%43.1%209.5%385
$92.00Jul 31Aug 28124.0%41.9%195.7%1101
$91.00Jul 31Aug 21122.5%43.3%183.3%542

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 24.00, avg 2.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Aug 21$0.20$4.80$0.2024.00$115.20
$105.00$106.00Jul 31$0.12$0.88$0.127.33$105.12
$110.00$114.00Aug 21$0.50$3.50$0.507.00$110.50
$110.00$115.00Aug 28$0.73$4.27$0.735.85$110.73
$108.00$109.00Jul 31$0.15$0.85$0.155.67$108.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$89.00$82.00Aug 14$0.45$6.55$0.4514.56$88.55
$87.50$85.00Aug 21$0.19$2.31$0.1912.16$87.31
$90.00$89.00Aug 7$0.10$0.90$0.109.00$89.90
$90.00$87.50Aug 21$0.26$2.24$0.268.62$89.74
$92.00$91.00Aug 7$0.13$0.87$0.136.69$91.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 41.42, avg 1.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$85.00Aug 21$2.40$2.40$0.1024.00$84.90
$85.00$87.50Aug 21$2.35$2.35$0.1515.67$87.35
$87.50$90.00Aug 21$2.20$2.20$0.307.33$89.70
$90.00$92.00Aug 21$1.75$1.75$0.257.00$91.75
$93.00$95.00Aug 7$1.65$1.65$0.354.71$94.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$118.00$104.00Jul 31$13.67$13.67$0.3341.42$104.33
$120.00$104.00Aug 7$15.30$15.30$0.7021.86$104.70
$115.00$110.00Aug 21$4.35$4.35$0.656.69$110.65
$109.00$105.00Aug 21$3.30$3.30$0.704.71$105.70
$110.00$109.00Aug 21$0.80$0.80$0.204.00$109.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.66, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$108.00Jul 31Aug 7$0.07108.4%39.8%
$109.00Jul 31Aug 7$0.17101.1%41.8%
$115.00Jul 31Aug 7$0.17108.9%54.3%
$110.00Jul 31Aug 7$0.2397.6%44.4%
$111.00Jul 31Aug 7$0.2784.2%46.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$0.10122.5%51.8%
$92.00Jul 31Aug 7$0.13124.0%52.5%
$88.00Jul 31Aug 7$0.15128.1%60.2%
$94.00Jul 31Aug 7$0.20100.8%45.9%
$81.00Jul 31Aug 7$0.23182.8%91.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 3.35% of stock, avg 9.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$101.00Jul 31$1.40$1.98$3.38$97.62$104.383.35%
$98.00Jul 31$2.78$0.65$3.43$94.57$101.433.40%
$102.00Jul 31$0.88$2.60$3.48$98.52$105.483.45%
$100.00Jul 31$1.95$1.65$3.60$96.40$103.603.57%
$103.00Jul 31$0.63$3.03$3.66$99.34$106.663.63%
$99.00Jul 31$2.60$1.13$3.73$95.27$102.733.69%
$97.00Jul 31$4.00$0.38$4.38$92.62$101.384.34%
$104.00Jul 31$0.53$4.03$4.56$99.44$108.564.52%
$96.00Jul 31$4.55$0.20$4.75$91.25$100.754.71%
$102.00Aug 7$2.10$2.98$5.08$96.92$107.085.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.72% of stock, avg 3.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$97.00Jul 31$0.35$0.38$0.73$96.27$105.73
$105.00$95.00Jul 31$0.35$0.38$0.73$94.27$105.73
$104.00$97.00Jul 31$0.53$0.38$0.91$96.09$104.91
$104.00$95.00Jul 31$0.53$0.38$0.91$94.09$104.91
$105.00$98.00Jul 31$0.35$0.65$1.00$97.00$106.00
$103.00$97.00Jul 31$0.63$0.38$1.01$95.99$104.01
$103.00$95.00Jul 31$0.63$0.38$1.01$93.99$104.01
$104.00$98.00Jul 31$0.53$0.65$1.18$96.82$105.18
$102.00$97.00Jul 31$0.88$0.38$1.26$95.74$103.26
$102.00$95.00Jul 31$0.88$0.38$1.26$93.74$103.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 156 found (best R:R 19.00, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8393/95Aug 7$1.90$0.1019.00$81.10$94.90
85/8795/97Aug 7$1.80$0.209.00$85.20$96.80
97/98100/101Aug 14$0.90$0.109.00$97.10$100.90
93/9495/97Aug 21$1.80$0.209.00$92.20$96.80
91/9293/95Aug 7$1.78$0.228.09$90.22$94.78
91/9297/98Aug 7$0.88$0.127.33$91.12$97.88
89/9093/95Aug 7$1.75$0.257.00$88.25$94.75
96/97101/102Aug 14$0.87$0.136.69$96.13$101.87
97/98101/102Aug 7$0.86$0.146.14$97.14$101.86
82/83100/101Aug 7$0.85$0.155.67$82.15$100.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$101.00$102.00Aug 21$0.05$0.9519.00
$104.00$105.00$106.00Jul 31$0.06$0.9415.67
$85.00$87.50$90.00Aug 21$0.15$2.3515.67
$108.00$109.00$110.00Jul 31$0.07$0.9313.29
$110.00$111.00$112.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.07$2.4334.71
$94.00$95.00$96.00Aug 21$0.05$0.9519.00
$99.00$100.00$101.00Aug 21$0.05$0.9519.00
$90.00$91.00$92.00Aug 7$0.06$0.9415.67
$98.00$99.00$100.00Aug 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. 83 found (best net $-0.50, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$99.001:2Sep 4-$0.50$8.50
$110.00$115.001:2Aug 28-$0.02$4.98
$110.00$114.001:2Aug 21-$0.02$3.98
$111.00$115.001:2Aug 7-$0.10$3.90
$105.00$109.001:2Aug 28-$1.20$2.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.00$82.001:2Aug 14-$0.03$6.97
$90.00$85.001:2Sep 4-$0.01$4.99
$102.00$97.001:2Aug 28-$0.96$4.04
$85.00$82.001:2Sep 4-$0.53$2.47
$87.50$85.001:2Aug 21-$0.19$2.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 4.36%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$101.00Aug 28$4.400.520.1%4.36%4.41%15
$101.00Aug 21$3.900.510.1%3.86%3.91%--16
$102.00Sep 4$3.800.491.0%3.76%4.80%47
$103.00Sep 4$3.800.462.0%3.76%5.79%48
$102.00Aug 21$3.400.481.0%3.37%4.41%65681
$101.00Aug 14$3.200.510.1%3.17%3.22%25
$102.00Aug 14$2.750.471.0%2.72%3.76%--33
$103.00Aug 21$2.750.442.0%2.72%4.75%--158
$105.00Aug 28$2.500.394.0%2.48%6.49%--10
$101.00Aug 7$2.400.510.1%2.38%2.43%36

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 8,359
Total Puts 7,664
Put/Call Ratio 0.92
Net Difference 695

Prior's Put/Call Breakdown

Total Calls 6,313
Total Puts 3,730
Put/Call Ratio 0.59
Net Difference 2,583

Prior 7-Day Put/Call Summary

Total Calls 12,756
Total Puts 5,966
Average Put/Call Ratio 0.47
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