Tour v536
KKR
KKR & CO INC
$96.76 -1.57%
(11/5 18:38) ◀
|
Friday, November 6, 2026 (2:05pm)
January 2026
|
▶ (11/6 18:02)
◀ 11/6 14:08 ▶

Option Volume

Detail
ℹ
Current (11/06 2:05pm) 6,615
Calls: 2,132 (32%)
Puts: 4,483 (68%)
Prior (07/30) 16,023
Calls: 8,359 (52%)
Puts: 7,664 (48%)
Current vs Prior -58.72%
Calls: -74.49% (Calls)
Puts: -41.51% (Puts)
Prior 7-Day Total 34,745
Calls: 21,115 (61%)
Puts: 13,630 (39%)
Prior 7-Day Average 11,581
Calls: 3,016 (61%)
Puts: 1,947 (39%)
Current vs Prior 7-Day Avg -42.88%
Calls: -29.32%
Puts: +130.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06 2:05pm) $2.32M
Calls: $495.1K (21%)
Puts: $1.82M (79%)
Prior (07/30) $5.65M
Calls: $4.48M (79%)
Puts: $1.17M (21%)
Current vs Prior -59.03%
Calls: -88.95%
Puts: +55.75%
Prior 7-Day Total $10.84M
Calls: $7.87M (73%)
Puts: $2.97M (27%)
Prior 7-Day Average $3.61M
Calls: $1.12M (73%)
Puts: $424.2K (27%)
Current vs Prior 7-Day Avg -35.90%
Calls: -55.94%
Puts: +329.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 2:05pm) 2.10
Prior (07/30) 0.92
Current vs Prior +129.34%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +240.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06 2:05pm) 284,467
Calls: 89,333 (31%)
Puts: 195,134 (69%)
Prior (07/30) 262,952
Calls: 92,537 (35%)
Puts: 170,415 (65%)
Current vs Prior +8.18%
Prior 7-Day Total 782,385
Calls: 295,974 (38%)
Puts: 486,411 (62%)
Prior 7-Day Average 260,795
Calls: 98,658 (38%)
Puts: 162,137 (62%)
Current vs Prior 7-Day Avg +9.08%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 2.15% | 6.59%8.27% | 13.02%
Prior 6.52% | 7.25%8.38% | 14.64%
Current vs Prior -67.02% | -9.03%-1.36% | -11.08%
Prior 7-Day Avg 5.00% | 6.55%8.47% | 14.87%
Current vs 7-Day Avg -57.02% | +0.57%-2.46% | -12.47%
Prior 7-Day Eod 6.52% | 7.25%8.29% | 13.48%
Current vs 7-Day Eod -67.02% | -9.03%-0.31% | -3.42%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 220.84% | 16.54%
Calls: 75.00% | 14.93%
Puts: 366.67% | 18.15%
Prior 42.38% | 20.40%
Calls: 40.54% | 21.62%
Puts: 44.21% | 19.18%
Current vs Prior +421.09% | -18.92%
Prior 7-Day Avg 29.32% | 18.62%
Calls: 28.11% | 19.15%
Puts: 30.52% | 18.11%
Current vs 7-Day Avg +653.21% | -11.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($1.82M) vs calls ($495.1K). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 59% vs prior. Extreme bearish P/C ratio of 2.10 - heavy put buying.

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 BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 18 of results (avg 6.4%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Dec 1811.6011.90$11.752.6%--0.78128
$92.50Dec 188.108.40$8.253.6%60.65211
$90.00Dec 189.7010.10$9.904.0%--0.71327
$110.00Dec 181.201.25$1.234.1%1880.182.8K
$95.00Dec 186.606.90$6.754.4%940.57458
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Dec 1818.4019.10$18.753.7%--0.89467
$110.00Dec 1813.9014.80$14.356.3%--0.811.6K
$85.00Dec 181.451.55$1.506.7%950.183.7K
$105.00Dec 1810.0010.80$10.407.7%--0.7014.9K
$100.00Dec 186.907.50$7.208.3%--0.56933

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.91, cheapest $0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Nov 200.851.00$0.9316.1%50.20949
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Nov 200.800.95$0.8817.0%30.16674

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.75, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Nov 2018.4020.50$19.4510.8%--0.9610
$80.00Nov 2016.5018.50$17.5011.4%--0.9531
$94.00Nov 62.203.90$3.0555.7%--0.94120
$84.00Nov 612.1014.30$13.2016.7%20.94--
$85.00Nov 611.2013.30$12.2517.1%--0.9349
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Nov 61.754.00$2.8878.1%--0.98325
$101.00Nov 62.754.80$3.7854.2%30.983
$115.00Dec 1818.4019.10$18.753.7%--0.89467
$110.00Nov 2012.2014.50$13.3517.2%--0.8935
$110.00Dec 1813.9014.80$14.356.3%--0.811.6K

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 3.4K, top 808)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Nov 130.050.65$0.35171.4%2110.092
$110.00Nov 130.100.50$0.30133.3%2110.088
$110.00Dec 181.201.25$1.234.1%1880.182.8K
$95.00Dec 186.606.90$6.754.4%940.57458
$100.00Dec 184.004.50$4.2511.8%740.44832
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Nov 131.302.05$1.6744.9%8080.34801
$90.00Nov 201.201.40$1.3015.4%4000.223.9K
$100.00Nov 205.305.80$5.559.0%3030.62805
$85.00Dec 181.451.55$1.506.7%950.183.7K
$97.50Dec 185.606.10$5.858.5%710.49641

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 196.6%, max 618.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Nov 6Nov 27317.8%44.2%618.7%244
$92.00Nov 6Nov 20333.0%53.6%521.4%2193
$97.00Nov 6Dec 11154.5%41.3%274.3%57201
$95.00Nov 6Dec 18151.5%41.8%262.5%147515
$99.00Nov 6Nov 20169.7%47.9%254.1%40901
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Nov 6Nov 20333.0%53.6%521.4%2403
$95.00Nov 6Dec 18151.5%41.8%262.5%915.8K
$96.00Nov 6Nov 13187.5%53.7%249.0%2165
$97.00Nov 6Nov 20154.5%49.7%210.6%59131
$98.00Nov 6Nov 2093.4%48.4%92.9%8561

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 0.67, avg 3.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$89.00$92.00Nov 13$1.80$1.20$1.8085%0.67$90.80
$96.00$97.00Nov 6$0.22$0.78$0.2263%3.55$96.22
$94.00$95.00Nov 13$0.45$0.55$0.4566%1.22$94.45
$105.00$110.00Nov 20$0.43$4.57$0.4320%10.63$105.43
$110.00$115.00Dec 4$0.35$4.65$0.3515%13.29$110.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$100.00Nov 20$3.30$1.70$3.3080%0.52$101.70
$100.00$98.00Nov 13$0.95$1.05$0.9566%1.11$99.05
$98.00$97.00Nov 6$0.45$0.55$0.4581%1.22$97.55
$94.00$93.00Nov 13$0.12$0.88$0.1234%7.33$93.88
$95.00$94.00Nov 20$0.20$0.80$0.2040%4.00$94.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 0.59, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$113.00$114.00Nov 13$0.37$0.37$0.6391%0.59$113.37
$100.00$110.00Dec 4$2.45$2.45$7.5558%0.32$102.45
$97.00$98.00Nov 6$0.70$0.70$0.3051%2.33$97.70
$110.00$115.00Nov 20$0.37$0.37$4.6389%0.08$110.37
$99.00$100.00Nov 6$0.25$0.25$0.7579%0.33$99.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$87.50Dec 18$0.92$0.92$1.5871%0.58$89.08
$96.00$95.00Nov 6$0.48$0.48$0.5263%0.92$95.52
$89.00$88.00Nov 20$0.38$0.38$0.6279%0.61$88.62
$93.00$92.00Nov 13$0.45$0.45$0.5570%0.82$92.55
$87.00$85.00Nov 20$0.40$0.40$1.6084%0.25$86.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.92, cheapest $1.82)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Nov 6Nov 13$2.25187.5%53.7%
$97.00Nov 6Nov 13$1.90154.5%54.5%
$92.50Nov 20Dec 18$1.9551.0%42.7%
$97.50Nov 20Dec 18$2.0548.2%44.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Nov 6Nov 13$1.82187.5%53.7%
$97.00Nov 6Nov 13$2.05154.5%54.5%
$92.50Nov 20Dec 18$1.6551.0%42.7%
$97.50Nov 20Dec 18$1.6548.2%44.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 1.66% of stock, avg 7.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$98.00Nov 6$0.18$1.43$1.61$96.39$99.611.66%
$96.00Nov 6$1.10$0.73$1.83$94.17$97.831.89%
$97.00Nov 6$0.88$0.98$1.86$95.14$98.861.92%
$95.00Nov 6$1.93$0.25$2.18$92.82$97.182.25%
$100.00Nov 6$0.05$2.88$2.93$97.07$102.933.03%
$94.00Nov 6$3.05$0.05$3.10$90.90$97.103.20%
$101.00Nov 6$0.05$3.78$3.83$97.17$104.833.96%
$93.00Nov 6$4.15$0.20$4.35$88.65$97.354.50%
$92.00Nov 6$5.00$0.40$5.40$86.60$97.405.58%
$97.00Nov 13$2.78$3.03$5.81$91.19$102.816.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.44% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$98.00$95.00Nov 6$0.18$0.25$0.43$94.57$98.43
$99.00$95.00Nov 6$0.30$0.25$0.55$94.45$99.55
$98.00$91.00Nov 6$0.18$0.38$0.56$90.44$98.56
$98.00$92.00Nov 6$0.18$0.40$0.58$91.42$98.58
$98.00$90.00Nov 6$0.18$0.38$0.56$89.44$98.56
$102.00$95.00Nov 6$0.38$0.25$0.63$94.37$102.63
$104.00$95.00Nov 6$0.38$0.25$0.63$94.37$104.63
$99.00$91.00Nov 6$0.30$0.38$0.68$90.32$99.68
$99.00$92.00Nov 6$0.30$0.40$0.70$91.30$99.70
$99.00$90.00Nov 6$0.30$0.38$0.68$89.32$99.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 0.72, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/81106/107Nov 13$0.42$0.5880%0.72$80.58$106.42
92/93106/107Nov 13$0.65$0.3556%1.86$92.35$106.65
80/81107/108Nov 13$0.37$0.6384%0.59$80.63$107.37
92/93107/108Nov 13$0.60$0.4061%1.50$92.40$107.60
88/89106/107Nov 13$0.48$0.5271%0.92$88.52$106.48
88/89107/108Nov 13$0.43$0.5776%0.75$88.57$107.43
79/80106/107Nov 13$0.35$0.6583%0.54$79.65$106.35
79/80107/108Nov 13$0.30$0.7087%0.43$79.70$107.30
80/81103/104Nov 13$0.44$0.5673%0.79$80.56$103.44
92/93103/104Nov 13$0.67$0.3350%2.03$92.33$103.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Nov 20$0.06$4.9416%82.33
$100.00$105.00$110.00Dec 18$0.64$4.3625%6.81
$85.00$87.50$90.00Nov 20$0.10$2.4012%24.00
$92.50$95.00$97.50Dec 18$0.15$2.3514%15.67
$90.00$92.50$95.00Dec 18$0.15$2.3514%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Dec 18$0.45$4.5520%10.11
$96.00$97.00$98.00Nov 6$0.20$0.8044%4.00
$95.00$97.50$100.00Dec 18$0.15$2.3514%15.67
$90.00$92.50$95.00Dec 18$0.15$2.3514%15.67
$80.00$82.50$85.00Dec 18$0.08$2.428%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 89 found (best net $-0.16, 73 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.00$103.001:2Dec 11-$0.16$5.84
$100.00$105.001:2Dec 18-$0.59$4.41
$105.00$110.001:2Dec 18-$0.04$4.96
$105.00$110.001:2Nov 20-$0.07$4.93
$95.00$96.001:2Nov 6-$0.27$0.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Nov 20-$2.25$2.75
$98.00$97.001:2Nov 6-$0.53$0.47
$87.00$85.001:2Nov 20-$0.13$1.87
$110.00$105.001:2Nov 20-$4.35$0.65
$89.00$88.001:2Nov 13-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 5.37%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Dec 18$5.200.510.8%5.37%6.14%--190
$100.00Dec 18$4.000.443.4%4.13%7.48%74832
$97.00Dec 11$4.700.520.2%4.86%5.11%16
$105.00Dec 18$2.300.308.5%2.38%10.89%85.5K
$103.00Dec 11$2.250.346.5%2.33%8.77%--11
$100.00Dec 4$2.900.413.4%3.00%6.35%--10
$104.00Dec 11$1.900.317.5%1.96%9.45%1--
$101.00Nov 27$2.050.364.4%2.12%6.50%--173
$110.00Dec 18$1.200.1813.7%1.24%14.92%1882.8K
$98.00Nov 20$2.900.471.3%3.00%4.28%277

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 2,132
Total Puts 4,483
Put/Call Ratio 2.10
Net Difference -2,351

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 21,115
Total Puts 13,630
Average Put/Call Ratio 0.62
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