Tour v536
KKR
KKR & CO INC
$96.48 -1.85%
$96.79 (+0.32%)🌙
as of 11/06 06:02 PM
(11/6 14:08) ◀
|
Friday, November 6, 2026 (6:02pm)
January 2026
|
▶
◀ 11/6 18:02

Option Volume

Detail
ℹ
Current (11/06) 11,745
Calls: 5,502 (47%)
Puts: 6,243 (53%)
Prior (11/05) 27,766
Calls: 6,402 (23%)
Puts: 21,364 (77%)
Current vs Prior -57.70%
Calls: -14.06% (Calls)
Puts: -70.78% (Puts)
Prior 7-Day Total 53,741
Calls: 21,406 (40%)
Puts: 32,335 (60%)
Prior 7-Day Average 7,677
Calls: 3,058 (40%)
Puts: 4,619 (60%)
Current vs Prior 7-Day Avg +52.98%
Calls: +79.92%
Puts: +35.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/06) $3.49M
Calls: $1.23M (35%)
Puts: $2.26M (65%)
Prior (11/05) $16.10M
Calls: $1.55M (10%)
Puts: $14.55M (90%)
Current vs Prior -78.29%
Calls: -20.55%
Puts: -84.44%
Prior 7-Day Total $32.11M
Calls: $9.47M (29%)
Puts: $22.64M (71%)
Prior 7-Day Average $4.59M
Calls: $1.35M (29%)
Puts: $3.23M (71%)
Current vs Prior 7-Day Avg -23.81%
Calls: -8.97%
Puts: -30.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 1.13
Prior (11/05) 3.34
Current vs Prior -66.00%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg -12.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/06) 284,467
Calls: 89,333 (31%)
Puts: 195,134 (69%)
Prior (11/05) 115,611
Calls: 32,184 (28%)
Puts: 83,427 (72%)
Current vs Prior +146.06%
Prior 7-Day Total 663,682
Calls: 213,008 (32%)
Puts: 450,674 (68%)
Prior 7-Day Average 94,811
Calls: 30,429 (32%)
Puts: 64,382 (68%)
Current vs Prior 7-Day Avg +200.03%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 1.27% | 6.25%7.77% | 12.49%
Prior 2.97% | 7.36%8.29% | 13.48%
Current vs Prior +110.40% | +5.69%-6.24% | -7.34%
Prior 7-Day Avg 4.01% | 7.02%9.17% | 13.38%
Current vs 7-Day Avg +55.97% | +10.77%-15.23% | -6.64%
Prior 7-Day Eod 2.97% | 7.36%8.29% | 13.48%
Current vs 7-Day Eod +110.40% | +5.69%-6.24% | -7.34%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 220.84% | 16.54%
Calls: 75.00% | 14.93%
Puts: 366.67% | 18.15%
Prior 43.16% | 12.25%
Calls: 30.77% | 12.50%
Puts: 55.56% | 12.00%
Current vs Prior +411.68% | +35.02%
Prior 7-Day Avg 43.16% | 12.25%
Calls: 30.77% | 12.50%
Puts: 55.56% | 12.00%
Current vs 7-Day Avg +411.68% | +35.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($2.26M). Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 58% vs prior. Slightly bearish P/C ratio of 1.13.

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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 5 of results (avg 8.5%, best 8.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Dec 1810.7011.60$11.158.1%--0.77128
$80.00Dec 1816.8018.30$17.558.5%--0.9017
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Dec 1818.1019.60$18.858.0%--0.89467
$110.00Dec 1813.9015.10$14.508.3%--0.821.6K
$105.00Dec 1810.1011.10$10.609.4%--0.7014.9K

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 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Nov 2017.9020.20$19.0512.1%--1.0010
$80.00Nov 2015.6018.20$16.9015.4%11.0031
$84.00Nov 611.6014.00$12.8018.8%20.95--
$82.50Nov 2013.4015.40$14.4013.9%--0.9420
$85.00Nov 610.2013.00$11.6024.1%--0.9449
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Nov 60.852.15$1.5086.7%131.0057
$100.00Nov 62.154.20$3.1864.5%--1.00325
$101.00Nov 63.005.30$4.1555.4%31.003
$110.00Nov 2012.8015.00$13.9015.8%--0.9135
$115.00Dec 1818.1019.60$18.858.0%--0.89467

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 8.0K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Nov 201.753.00$2.3852.5%2.0K0.39869
$110.00Nov 130.000.20$0.10200.0%7280.048
$110.00Dec 180.601.65$1.1392.9%3550.172.8K
$109.00Nov 130.050.20$0.13115.4%2160.052
$95.00Nov 203.904.70$4.3018.6%1460.58885
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Nov 130.852.15$1.5086.7%8120.34801
$90.00Nov 201.101.40$1.2524.0%4510.233.9K
$85.00Dec 181.302.20$1.7551.4%4160.193.7K
$100.00Nov 204.606.00$5.3026.4%3030.65805
$87.50Dec 181.402.80$2.1066.7%2010.23744

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 615.4%, max 1280.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Nov 6Nov 20600.1%43.5%1280.2%44290
$101.00Nov 6Nov 27513.6%43.3%1087.0%8293
$100.00Nov 6Dec 18409.7%41.7%881.4%1151.0K
$96.00Nov 6Nov 20450.9%47.2%856.3%6660
$95.00Nov 6Dec 18374.2%40.1%832.4%148515
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Nov 6Nov 20600.1%43.5%1280.2%4249
$93.00Nov 6Nov 20622.3%46.2%1245.8%21189
$96.00Nov 6Dec 11450.9%40.9%1003.3%1115
$95.00Nov 6Dec 18374.2%40.1%832.4%1215.8K
$97.00Nov 6Nov 20301.2%46.6%545.7%60131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 3.00, avg 4.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$96.00$97.00Nov 6$0.25$0.75$0.2568%3.00$96.25
$110.00$115.00Dec 4$0.12$4.88$0.1212%40.67$110.12
$95.00$98.00Nov 27$1.25$1.75$1.2557%1.40$96.25
$100.00$105.00Dec 18$1.43$3.57$1.4342%2.50$101.43
$95.00$96.00Nov 13$0.35$0.65$0.3560%1.86$95.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.00$96.00Nov 13$0.20$0.80$0.2051%4.00$96.80
$100.00$99.00Nov 20$0.40$0.60$0.4065%1.50$99.60
$92.50$90.00Dec 18$0.60$1.90$0.6036%3.17$91.90
$98.00$97.00Nov 13$0.37$0.63$0.3757%1.70$97.63
$87.00$85.00Nov 27$0.12$1.88$0.1216%15.67$86.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 2.70, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$110.00Dec 18$1.29$1.29$3.7170%0.35$106.29
$100.00$105.00Nov 20$1.28$1.28$3.7265%0.34$101.28
$105.00$110.00Dec 4$0.95$0.95$4.0576%0.23$105.95
$102.00$103.00Nov 13$0.41$0.41$0.5976%0.69$102.41
$98.00$101.00Nov 27$1.35$1.35$1.6555%0.82$99.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$94.00Nov 13$0.73$0.73$0.2760%2.70$94.27
$82.00$81.00Nov 13$0.37$0.37$0.6390%0.59$81.63
$90.00$87.50Dec 18$0.95$0.95$1.5570%0.61$89.05
$85.00$82.50Dec 18$0.60$0.60$1.9081%0.32$84.40
$96.00$95.00Nov 6$0.45$0.45$0.5566%0.82$95.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.89, cheapest $2.05)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Nov 6Nov 13$2.55450.9%57.1%
$97.00Nov 6Nov 13$2.30301.2%52.4%
$97.50Nov 20Dec 18$1.9847.9%42.5%
$92.50Nov 20Dec 18$1.5546.3%41.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Nov 6Nov 13$2.05450.9%57.1%
$97.00Nov 6Nov 13$2.25301.2%52.4%
$97.50Nov 20Dec 18$1.9047.9%42.5%
$92.50Nov 20Dec 18$1.7546.3%41.6%
$99.00Nov 13Nov 20$0.6549.6%47.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 1.02% of stock, avg 7.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$97.00Nov 6$0.25$0.73$0.98$96.02$97.981.02%
$96.00Nov 6$0.50$0.73$1.23$94.77$97.231.27%
$98.00Nov 6$0.03$1.50$1.53$96.47$99.531.59%
$95.00Nov 6$1.63$0.28$1.91$93.09$96.911.98%
$94.00Nov 6$2.85$0.53$3.38$90.62$97.383.50%
$100.00Nov 6$0.35$3.18$3.53$96.47$103.533.66%
$93.00Nov 6$3.55$0.38$3.93$89.07$96.934.07%
$101.00Nov 6$0.38$4.15$4.53$96.47$105.534.70%
$92.00Nov 6$4.90$0.38$5.28$86.72$97.285.47%
$98.00Nov 13$2.13$3.35$5.48$92.52$103.485.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.65% of stock, avg 3.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$95.00Nov 6$0.35$0.28$0.63$94.37$100.63
$101.00$95.00Nov 6$0.38$0.28$0.66$94.34$101.66
$99.00$95.00Nov 6$0.35$0.28$0.63$94.37$99.63
$103.00$95.00Nov 6$0.38$0.28$0.66$94.34$103.66
$104.00$95.00Nov 6$0.38$0.28$0.66$94.34$104.66
$103.00$93.00Nov 6$0.38$0.38$0.76$92.24$103.76
$100.00$93.00Nov 6$0.35$0.38$0.73$92.27$100.73
$104.00$93.00Nov 6$0.38$0.38$0.76$92.24$104.76
$101.00$93.00Nov 6$0.38$0.38$0.76$92.24$101.76
$99.00$93.00Nov 6$0.35$0.38$0.73$92.27$99.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 3.55, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/82102/103Nov 13$0.78$0.2267%3.55$81.22$102.78
81/82113/114Nov 13$0.57$0.4384%1.33$81.43$113.57
81/82106/107Nov 13$0.60$0.4078%1.50$81.40$106.60
79/80102/103Nov 13$0.61$0.3971%1.56$79.39$102.61
79/80113/114Nov 13$0.40$0.6089%0.67$79.60$113.40
79/80106/107Nov 13$0.43$0.5783%0.75$79.57$106.43
81/82103/104Nov 13$0.51$0.4973%1.04$81.49$103.51
89/90102/103Nov 13$0.64$0.3658%1.78$89.36$102.64
89/90113/114Nov 13$0.43$0.5775%0.75$89.57$113.43
81/82100/101Nov 13$0.58$0.4260%1.38$81.42$100.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Dec 18$0.14$4.8625%34.71
$100.00$105.00$110.00Dec 4$0.35$4.6526%13.29
$105.00$110.00$115.00Nov 20$0.15$4.8511%32.33
$95.00$97.50$100.00Dec 18$0.20$2.3015%11.50
$96.00$97.00$98.00Nov 13$0.08$0.9211%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Dec 18$0.45$4.5524%10.11
$105.00$110.00$115.00Dec 18$0.45$4.5519%10.11
$95.00$97.50$100.00Dec 18$0.15$2.3514%15.67
$77.50$80.00$82.50Dec 18$0.07$2.436%34.71
$94.00$95.00$96.00Nov 20$0.06$0.9410%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 96 found (best net $-1.45, 84 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.00$103.001:2Dec 11-$0.19$5.81
$100.00$105.001:2Dec 4-$0.25$4.75
$100.00$105.001:2Dec 18-$0.99$4.01
$96.00$97.001:2Nov 6$0.00$1.00
$110.00$115.001:2Dec 18-$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Nov 20-$1.45$3.55
$110.00$105.001:2Nov 20-$4.40$0.60
$80.00$78.001:2Nov 6$0.00$2.00
$94.00$93.001:2Nov 6-$0.23$0.77
$87.00$85.001:2Nov 20-$0.32$1.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 4.87%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Dec 18$4.700.491.1%4.87%5.93%30190
$100.00Dec 18$3.500.423.6%3.63%7.28%74832
$105.00Dec 18$2.050.308.8%2.12%10.96%95.5K
$97.00Dec 11$4.200.500.5%4.35%4.89%16
$103.00Dec 11$1.900.326.8%1.97%8.73%--11
$104.00Dec 11$1.650.307.8%1.71%9.50%1--
$98.00Nov 27$2.900.451.6%3.01%4.58%16
$100.00Dec 4$2.000.383.6%2.07%5.72%--10
$105.00Dec 4$1.200.248.8%1.24%10.07%13
$101.00Nov 27$1.650.334.7%1.71%6.40%--173

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 5,502
Total Puts 6,243
Put/Call Ratio 1.13
Net Difference -741

Prior's Put/Call Breakdown

Total Calls 6,402
Total Puts 21,364
Put/Call Ratio 3.34
Net Difference -14,962

Prior 7-Day Put/Call Summary

Total Calls 21,406
Total Puts 32,335
Average Put/Call Ratio 1.29
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