Dark

Check out our API

KR
The Kroger Co.
stock NYSE

Market Open

Aug 21, 2026 2:10:14 PM EDT

57.83USD+2.681%(+1.51)2,998,534

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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
558	8,921	1,559	3,799

KR Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

KR Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

KR Oct 16, 2026 Exp. - Max Pain @ $60.00

Puts

Calls

KR Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 C	0	0%	0			KR261016C00105000
100.00 C	0.41	0%	25	25	05-19	KR261016C00100000
95.00 C	1.22	-18.67%	1	1	03-20	KR261016C00095000
90.00 C	0.80	+19.40%	1	21	05-20	KR261016C00090000
85.00 C	0.05	-88.89%	5	41	07-23	KR261016C00085000
82.50 C	0.10	-88.24%	2	52	06-23	KR261016C00082500
80.00 C	0.04	+100.00%	65	754	08-20	KR261016C00080000
77.50 C	0.05	-16.67%	72	794	08-20	KR261016C00077500
75.00 C	0.10	0.00%	1	306	08-20	KR261016C00075000
72.50 C	0.15	+25.00%	50	361	08-19	KR261016C00072500
70.00 C	0.19	-26.92%	1	345	08-20	KR261016C00070000
67.50 C	0.35	-23.91%	8	993	08-20	KR261016C00067500
65.00 C	0.53	-19.70%	1	2,385	08-20	KR261016C00065000
62.50 C	1.04	-0.95%	8	1,948	08-20	KR261016C00062500
60.00 C	1.60	-3.61%	21	895	08-20	KR261016C00060000
57.50 C	2.48	-17.88%	43	437	08-20	KR261016C00057500
55.00 C	3.70	-10.84%	21	57	08-20	KR261016C00055000
52.50 C	5.50	-1.79%	5	19	08-10	KR261016C00052500
50.00 C	7.20	-4.64%	2	17	08-20	KR261016C00050000
45.00 C	12.23	+11.18%	2	28	08-05	KR261016C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 P	0	0%	0			KR261016P00105000
100.00 P	0	0%	0			KR261016P00100000
95.00 P	0	0%	0			KR261016P00095000
90.00 P	0	0%	0			KR261016P00090000
85.00 P	13.25	-10.23%	8	354	03-06	KR261016P00085000
82.50 P	0	0%	0			KR261016P00082500
80.00 P	0	0%	0			KR261016P00080000
77.50 P	0	0%	0			KR261016P00077500
75.00 P	13.75	+18.53%	1	85	06-01	KR261016P00075000
72.50 P	16.66	+72.64%	8	58	08-17	KR261016P00072500
70.00 P	13.10	+9.17%	3	81	08-04	KR261016P00070000
67.50 P	11.57	+0.78%	22	86	08-20	KR261016P00067500
65.00 P	8.40	-3.34%	2	186	08-18	KR261016P00065000
62.50 P	6.80	+1.49%	15	132	08-19	KR261016P00062500
60.00 P	4.45	-3.26%	66	577	08-19	KR261016P00060000
57.50 P	3.38	+10.82%	9	769	08-20	KR261016P00057500
55.00 P	2.15	+7.50%	26	1,286	08-20	KR261016P00055000
52.50 P	1.29	+8.40%	6	558	08-20	KR261016P00052500
50.00 P	0.81	+24.62%	6	832	08-20	KR261016P00050000
45.00 P	0.19	+26.67%	6	354	08-20	KR261016P00045000

Share