Dark

KR
The Kroger Co.
stock NYSE

At Close

Jun 5, 2026 3:59:55 PM EDT

63.56USD+2.121%(+1.32)8,814,737

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 5, 2026 9:18:30 AM EDT

62.62USD+0.611%(+0.38)2,608

After-hours

Jun 5, 2026 4:10:30 PM EDT

63.57USD+0.016%(+0.01)1,064,838

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Jun 5, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
642	3,807	339	3,522

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95 C	0	0%	0			KR260605C00095000
90 C	0	0%	0			KR260605C00090000
85 C	0	0%	0			KR260605C00085000
83 C	0	0%	0			KR260605C00083000
82 C	0	0%	0			KR260605C00082000
81 C	0	0%	0			KR260605C00081000
80 C	0	0%	0			KR260605C00080000
79 C	0	0%	0			KR260605C00079000
78 C	0.53	+120.83%	18	18	05-21	KR260605C00078000
77 C	0.39	-2.50%	5	8	05-21	KR260605C00077000
76 C	0	0%	0			KR260605C00076000
75 C	0.05	-91.67%	2	3	05-26	KR260605C00075000
74 C	0.02	-92.00%	10	22	06-01	KR260605C00074000
73 C	0.01	-50.00%	8	58	06-01	KR260605C00073000
72 C	0.02	0.00%	32	37	06-01	KR260605C00072000
71 C	0.02	+100.00%	1	205	06-04	KR260605C00071000
70 C	0.01	0.00%	3	67	06-04	KR260605C00070000
69 C	0.02	0.00%	1	282	06-04	KR260605C00069000
68 C	0.10	+233.33%	1	103	06-04	KR260605C00068000
67 C	0.05	-81.48%	3	345	06-04	KR260605C00067000
66 C	0.03	-25.00%	5,578	845	06-04	KR260605C00066000
65 C	0.04	-73.33%	5,564	1,294	06-04	KR260605C00065000
64 C	0.05	-28.57%	103	520	06-04	KR260605C00064000
63 C	0.13	-35.00%	46	176	06-04	KR260605C00063000
62 C	0.30	-30.23%	107	261	06-04	KR260605C00062000
61 C	1.57	+137.88%	8	138	06-04	KR260605C00061000
60 C	1.68	-35.88%	2	3	06-03	KR260605C00060000
59 C	3.16	+26.40%	13	32	06-04	KR260605C00059000
58 C	7.09	-21.13%	2	1	05-28	KR260605C00058000
57 C	4.95	-5.17%	2	4	06-02	KR260605C00057000
56 C	5.10	-12.97%	2	5	06-03	KR260605C00056000
55 C	7.50	+24.79%	3	6	06-04	KR260605C00055000
54 C	8.59	+11.99%	5	7	06-04	KR260605C00054000
50 C	12.45	+9.21%	1	2	06-04	KR260605C00050000
45 C	17.10	+5.69%	1	5	06-04	KR260605C00045000
40 C	22.25	+4.95%	1	2	06-04	KR260605C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95 P	0	0%	0			KR260605P00095000
90 P	0	0%	0			KR260605P00090000
85 P	21.35	-9.73%	10	2	06-04	KR260605P00085000
83 P	19.05	-12.25%	10	2	06-04	KR260605P00083000
82 P	18.45	-11.17%	12	1	06-04	KR260605P00082000
81 P	17.55	-11.59%	5	1	06-04	KR260605P00081000
80 P	18.05	0%	2	0	06-01	KR260605P00080000
79 P	16.95	0%	6	0	06-01	KR260605P00079000
78 P	14.25	-15.33%	5	1	06-04	KR260605P00078000
77 P	13.35	-16.20%	14	1	06-04	KR260605P00077000
76 P	12.50	-17.05%	5	1	06-04	KR260605P00076000
75 P	11.50	-10.16%	10	2	06-04	KR260605P00075000
74 P	12.53	+5.29%	5	6	06-02	KR260605P00074000
73 P	12.10	+4.58%	2	0	06-03	KR260605P00073000
72 P	8.50	-22.02%	24	16	06-04	KR260605P00072000
71 P	7.40	-26.00%	12	8	06-04	KR260605P00071000
70 P	7.95	+54.37%	11	2	05-29	KR260605P00070000
69 P	5.55	-16.04%	20	13	06-04	KR260605P00069000
68 P	6.90	+14.43%	64	2	06-04	KR260605P00068000
67 P	4.26	-22.40%	191	3	06-04	KR260605P00067000
66 P	3.66	-23.59%	1	22	06-04	KR260605P00066000
65 P	2.62	-31.95%	31	26	06-04	KR260605P00065000
64 P	1.81	-27.89%	1	230	06-04	KR260605P00064000
63 P	1.06	-44.79%	19	666	06-04	KR260605P00063000
62 P	0.62	-49.59%	13	453	06-04	KR260605P00062000
61 P	0.14	-70.83%	11	203	06-04	KR260605P00061000
60 P	0.03	-82.35%	21	1,523	06-04	KR260605P00060000
59 P	0.02	-77.78%	1	82	06-04	KR260605P00059000
58 P	0.04	-60.00%	6	10	06-04	KR260605P00058000
57 P	0.04	-85.19%	5	3	05-29	KR260605P00057000
56 P	0.01	0%	9	7	06-04	KR260605P00056000
55 P	0.10	+233.33%	1	222	06-02	KR260605P00055000
54 P	0.01	-80.00%	64	74	06-04	KR260605P00054000
50 P	0.01	-80.00%	77	173	06-04	KR260605P00050000
45 P	0.01	0.00%	17	106	06-04	KR260605P00045000
40 P	0	0%	0			KR260605P00040000

document.getElementById("zzRNCd").onerror = function(){this.style.display='none';}; .dark-mode .h0vj7f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h0vj7f{ color: #333333; background-color: white; border: 2px solid #333333; }KRThe Kroger Co.stock NYSE