Dark

Check out our Dark Pool Levels

KR
The Kroger Co.
stock NYSE

Market Open

Aug 21, 2026 3:44:47 PM EDT

57.85USD+2.717%(+1.53)4,255,768

57.85Bid 57.86Ask 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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,717	15,139	5,132	6,394

KR Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

KR Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

KR Sep 18, 2026 Exp. - Max Pain @ $60.00

Puts

Calls

KR Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	0.05	-16.67%	4	432	08-20	KR260918C00110000
105.00 C	0.06	0.00%	4	772	08-17	KR260918C00105000
100.00 C	0.67	0.00%	1	38	03-09	KR260918C00100000
95.00 C	0.01	-88.89%	10	63	07-20	KR260918C00095000
90.00 C	0.04	-60.00%	20	151	07-20	KR260918C00090000
85.00 C	0.14	0.00%	7	537	08-17	KR260918C00085000
82.50 C	0.12	+200.00%	2	426	08-20	KR260918C00082500
80.00 C	0.05	0.00%	5	659	07-29	KR260918C00080000
77.50 C	0.06	-25.00%	2	666	08-18	KR260918C00077500
75.00 C	0.07	+600.00%	2	2,427	08-18	KR260918C00075000
72.50 C	0.06	-45.45%	3	283	08-12	KR260918C00072500
70.00 C	0.09	-71.88%	21	965	08-18	KR260918C00070000
67.50 C	0.15	0.00%	14	948	08-19	KR260918C00067500
65.00 C	0.22	-33.33%	7	1,380	08-20	KR260918C00065000
62.50 C	0.51	-10.53%	82	1,847	08-20	KR260918C00062500
60.00 C	1.02	-2.86%	702	3,545	08-20	KR260918C00060000
57.50 C	1.80	-7.69%	663	2,370	08-20	KR260918C00057500
55.00 C	3.25	-0.61%	101	1,082	08-20	KR260918C00055000
52.50 C	4.60	-18.15%	20	46	08-20	KR260918C00052500
50.00 C	6.35	-40.38%	3	176	08-12	KR260918C00050000
45.00 C	11.65	+2.73%	135	42	08-13	KR260918C00045000
40.00 C	17.15	+6.85%	2	1	08-18	KR260918C00040000
35.00 C	22.61	0%	1	0	08-13	KR260918C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 P	0	0%	0			KR260918P00110000
105.00 P	0	0%	0			KR260918P00105000
100.00 P	35.74	+29.03%	2	1	11-11	KR260918P00100000
95.00 P	28.78	+34.93%	2	1	11-20	KR260918P00095000
90.00 P	17.16	-10.20%	16	4	08-11	KR260918P00090000
85.00 P	19.41	+44.96%	8	4	02-05	KR260918P00085000
82.50 P	11.11	-35.89%	2	172	03-30	KR260918P00082500
80.00 P	12.46	+33.83%	1	191	04-21	KR260918P00080000
77.50 P	14.30	+40.20%	1	92	05-28	KR260918P00077500
75.00 P	19.09	+16.76%	5	5	08-20	KR260918P00075000
72.50 P	16.61	+17.80%	5	20	08-20	KR260918P00072500
70.00 P	12.55	-1.18%	4	777	08-04	KR260918P00070000
67.50 P	11.52	+1.50%	24	687	08-20	KR260918P00067500
65.00 P	9.86	+10.17%	1	492	08-12	KR260918P00065000
62.50 P	7.20	+5.88%	3	588	08-20	KR260918P00062500
60.00 P	4.55	+15.48%	10	2,098	08-20	KR260918P00060000
57.50 P	2.88	+2.86%	276	1,957	08-20	KR260918P00057500
55.00 P	1.68	+5.66%	92	2,581	08-20	KR260918P00055000
52.50 P	0.80	-2.44%	141	740	08-20	KR260918P00052500
50.00 P	0.37	0.00%	46	691	08-20	KR260918P00050000
45.00 P	0.09	+12.50%	13	287	08-20	KR260918P00045000
40.00 P	0.11	+10.00%	1	96	08-12	KR260918P00040000
35.00 P	0.05	-37.50%	1	42	08-04	KR260918P00035000

Share