Dark

KR
The Kroger Co.
stock NYSE

Market Open

Aug 21, 2026 1:44:01 PM EDT

57.88USD+2.770%(+1.56)2,852,864

57.88Bid 57.89Ask 0.01Spread

Pre-market

Aug 21, 2026 9:29:30 AM EDT

56.38USD+0.107%(+0.06)2,545

After-hours

Aug 20, 2026 4:25:30 PM EDT

56.58USD+0.462%(+0.26)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,671	19,287	1,495	15,892

KR Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

KR Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

KR Aug 21, 2026 Exp. - Max Pain @ $57.00

Puts

Calls

KR Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 C	0.04	-55.56%	1	1	08-18	KR260821C00095000
90.00 C	0.03	-66.67%	1	1	08-18	KR260821C00090000
85.00 C	0.03	-66.67%	1	1	08-18	KR260821C00085000
80.00 C	0	0%	0			KR260821C00080000
75.00 C	0.01	-88.89%	2	16	08-18	KR260821C00075000
72.00 C	0.05	-54.55%	1	2	08-20	KR260821C00072000
71.00 C	0.04	-63.64%	1	1	08-20	KR260821C00071000
70.00 C	0.02	+100.00%	1	187	08-18	KR260821C00070000
69.00 C	0	0%	0			KR260821C00069000
68.00 C	0.01	-88.89%	1	5	08-18	KR260821C00068000
67.50 C	0.06	-62.50%	1	669	08-20	KR260821C00067500
67.00 C	0.01	-88.89%	1	41	08-03	KR260821C00067000
66.00 C	0.20	+17.65%	25	28	07-28	KR260821C00066000
65.00 C	0.01	0.00%	2	2,715	08-20	KR260821C00065000
64.00 C	0.04	+300.00%	16	51	08-19	KR260821C00064000
63.00 C	0.02	+100.00%	25	223	08-20	KR260821C00063000
62.50 C	0.01	-80.00%	11	2,250	08-20	KR260821C00062500
62.00 C	0.32	+1,500.00%	27	333	08-20	KR260821C00062000
61.00 C	0.06	+200.00%	98	549	08-19	KR260821C00061000
60.00 C	0.01	-66.67%	118	3,169	08-20	KR260821C00060000
59.00 C	0.08	+60.00%	30	1,075	08-20	KR260821C00059000
58.00 C	0.04	-66.67%	114	7,970	08-20	KR260821C00058000
57.50 C	0.16	-23.81%	139	543	08-20	KR260821C00057500
57.00 C	0.17	-45.16%	351	8,737	08-20	KR260821C00057000
56.00 C	0.60	-63.19%	92	256	08-20	KR260821C00056000
55.00 C	1.01	-50.97%	5	8	08-20	KR260821C00055000
54.00 C	2.09	-38.71%	1	16	08-20	KR260821C00054000
53.00 C	3.00	-30.56%	1	10	08-20	KR260821C00053000
52.50 C	4.57	+26.94%	4	3	08-18	KR260821C00052500
52.00 C	3.93	-24.57%	1	3	08-20	KR260821C00052000
51.00 C	4.85	-20.88%	1	3	08-20	KR260821C00051000
50.00 C	6.35	-8.50%	6	8	08-19	KR260821C00050000
49.00 C	7.17	-4.40%	22	22	08-20	KR260821C00049000
48.00 C	8.10	-3.57%	24	24	08-20	KR260821C00048000
47.00 C	9.07	-11.77%	2	5	08-20	KR260821C00047000
46.00 C	10.54	-6.06%	3	9	08-19	KR260821C00046000
45.00 C	10.93	-5.37%	4	10	08-20	KR260821C00045000
44.00 C	11.89	-5.26%	3	7	08-20	KR260821C00044000
40.00 C	16.64	-2.12%	6	7	08-19	KR260821C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 P	0	0%	0			KR260821P00095000
90.00 P	34.72	0%	4	0	08-17	KR260821P00090000
85.00 P	29.74	0%	4	0	08-17	KR260821P00085000
80.00 P	0	0%	0			KR260821P00080000
75.00 P	0	0%	0			KR260821P00075000
72.00 P	14.92	-10.39%	1	1	08-19	KR260821P00072000
71.00 P	15.73	0%	3	0	08-17	KR260821P00071000
70.00 P	13.45	-8.81%	2	0	08-18	KR260821P00070000
69.00 P	12.47	0%	2	0	08-18	KR260821P00069000
68.00 P	10.99	+22.66%	2	2	07-31	KR260821P00068000
67.50 P	10.83	-0.73%	6	15	06-23	KR260821P00067500
67.00 P	0	0%	0			KR260821P00067000
66.00 P	10.33	0%	2	2	08-17	KR260821P00066000
65.00 P	9.48	+22.80%	2	7	08-17	KR260821P00065000
64.00 P	0	0%	0			KR260821P00064000
63.00 P	0	0%	0			KR260821P00063000
62.50 P	5.76	-5.57%	1	1	08-18	KR260821P00062500
62.00 P	5.35	+7.43%	1	1	08-18	KR260821P00062000
61.00 P	3.77	-30.19%	4	1	07-31	KR260821P00061000
60.00 P	3.60	+15.02%	141	582	08-20	KR260821P00060000
59.00 P	2.60	-22.16%	131	64	08-20	KR260821P00059000
58.00 P	1.75	-2.78%	11	819	08-20	KR260821P00058000
57.50 P	1.29	+25.24%	14	1,247	08-20	KR260821P00057500
57.00 P	0.99	+13.79%	9	2,908	08-20	KR260821P00057000
56.00 P	0.24	-47.83%	484	1,145	08-20	KR260821P00056000
55.00 P	0.05	-70.59%	890	7,119	08-20	KR260821P00055000
54.00 P	0.01	-88.89%	298	528	08-20	KR260821P00054000
53.00 P	0.05	+25.00%	2	254	08-20	KR260821P00053000
52.50 P	0.07	+250.00%	30	1,341	08-20	KR260821P00052500
52.00 P	0.02	0.00%	1	201	08-19	KR260821P00052000
51.00 P	0.09	-66.67%	3	103	08-18	KR260821P00051000
50.00 P	0.04	+300.00%	1	897	08-18	KR260821P00050000
49.00 P	0.08	-38.46%	1	32	07-28	KR260821P00049000
48.00 P	0.10	+11.11%	2	110	08-10	KR260821P00048000
47.00 P	0	0%	0			KR260821P00047000
46.00 P	0	0%	0			KR260821P00046000
45.00 P	0.02	-77.78%	2	5	08-03	KR260821P00045000
44.00 P	0	0%	0			KR260821P00044000
40.00 P	0.10	0%	2	2	07-31	KR260821P00040000

document.getElementById("DtJMkq").onerror = function(){this.style.display='none';}; .dark-mode .zRd27G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zRd27G{ color: #333333; background-color: white; border: 2px solid #333333; }KRThe Kroger Co.stock NYSE

KR Aug 21, 2026 Exp. - Open Interest by Strike

KR Aug 21, 2026 Exp. - Max Pain @ $57.00

KR
The Kroger Co.
stock NYSE