Dark

Check out our Level2View

KR
The Kroger Co.
stock NYSE

Market Open

Aug 21, 2026 2:07:12 PM EDT

57.83USD+2.681%(+1.51)2,982,125

57.82Bid 57.84Ask 0.02Spread

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 Sep 11, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
159	368	25	1,151

KR Sep 11, 2026 Exp. - Volume by Strike

Puts

Calls

KR Sep 11, 2026 Exp. - Open Interest by Strike

Puts

Calls

KR Sep 11, 2026 Exp. - Max Pain @ $56.00

Puts

Calls

KR Sep 11, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80 C	0	0%	0			KR260911C00080000
75 C	0	0%	0			KR260911C00075000
72 C	0	0%	0			KR260911C00072000
71 C	0	0%	0			KR260911C00071000
70 C	0	0%	0			KR260911C00070000
69 C	0	0%	0			KR260911C00069000
68 C	0.15	-73.21%	3	1	08-18	KR260911C00068000
67 C	0	0%	0			KR260911C00067000
66 C	0.23	-11.54%	7	25	08-13	KR260911C00066000
65 C	0.35	+75.00%	1	3	08-18	KR260911C00065000
64 C	0	0%	0			KR260911C00064000
63 C	0.38	-17.39%	2	16	08-20	KR260911C00063000
62 C	0.39	-25.00%	2	37	08-20	KR260911C00062000
61 C	0.60	-25.00%	1	69	08-19	KR260911C00061000
60 C	0.92	-17.12%	9	97	08-20	KR260911C00060000
59 C	1.44	+46.94%	2	85	08-19	KR260911C00059000
58 C	1.34	-26.37%	10	35	08-20	KR260911C00058000
57 C	1.74	-19.44%	3	77	08-20	KR260911C00057000
56 C	2.37	-15.05%	12	26	08-19	KR260911C00056000
55 C	3.15	0%	4	1	08-19	KR260911C00055000
54 C	0	0%	0			KR260911C00054000
53 C	4.00	-4.31%	2	2	08-20	KR260911C00053000
52 C	4.69	0%	100	50	08-20	KR260911C00052000
51 C	7.33	0%	4	1	08-03	KR260911C00051000
50 C	7.02	-14.91%	2	1	08-13	KR260911C00050000
49 C	0	0%	0			KR260911C00049000
48 C	8.95	0%	2	0	08-13	KR260911C00048000
47 C	0	0%	0			KR260911C00047000
46 C	0	0%	0			KR260911C00046000
45 C	11.61	0%	2	1	08-07	KR260911C00045000
44 C	0	0%	0			KR260911C00044000
40 C	0	0%	0			KR260911C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80 P	0	0%	0			KR260911P00080000
75 P	0	0%	0			KR260911P00075000
72 P	0	0%	0			KR260911P00072000
71 P	0	0%	0			KR260911P00071000
70 P	0	0%	0			KR260911P00070000
69 P	0	0%	0			KR260911P00069000
68 P	0	0%	0			KR260911P00068000
67 P	0	0%	0			KR260911P00067000
66 P	0	0%	0			KR260911P00066000
65 P	0	0%	0			KR260911P00065000
64 P	0	0%	0			KR260911P00064000
63 P	0	0%	0			KR260911P00063000
62 P	0	0%	0			KR260911P00062000
61 P	5.05	0%	2	1	08-20	KR260911P00061000
60 P	3.80	-24.75%	1	17	08-18	KR260911P00060000
59 P	3.02	-29.11%	1	4	08-19	KR260911P00059000
58 P	2.97	-8.62%	2	3	08-20	KR260911P00058000
57 P	2.44	+24.49%	9	39	08-20	KR260911P00057000
56 P	2.32	+27.47%	1	328	08-20	KR260911P00056000
55 P	1.46	+35.19%	2	114	08-20	KR260911P00055000
54 P	1.08	+1.89%	29	219	08-20	KR260911P00054000
53 P	0.92	-20.00%	1	73	08-20	KR260911P00053000
52 P	0.54	+5.88%	3	126	08-20	KR260911P00052000
51 P	0.24	-38.46%	6	12	08-20	KR260911P00051000
50 P	0.23	-11.54%	38	189	08-20	KR260911P00050000
49 P	0.26	-77.97%	2	2	08-20	KR260911P00049000
48 P	0.10	-33.33%	4	38	08-20	KR260911P00048000
47 P	0.09	0%	13	11	08-20	KR260911P00047000
46 P	0	0%	0			KR260911P00046000
45 P	0	0%	0			KR260911P00045000
44 P	0	0%	0			KR260911P00044000
40 P	0	0%	0			KR260911P00040000

Share