Dark

Check out our Dark Pool Levels

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
370	4,458	1,369	2,660

KR Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

KR Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	0.05	0%	30	30	06-23	KR261218C00110000
105.00 C	0.06	0%	5	5	06-23	KR261218C00105000
100.00 C	0.09	-90.91%	18	19	06-23	KR261218C00100000
95.00 C	0.16	-81.40%	110	59	07-10	KR261218C00095000
90.00 C	0.15	+25.00%	2	20	08-20	KR261218C00090000
85.00 C	0.10	-44.44%	2	81	08-20	KR261218C00085000
82.50 C	0.18	-50.00%	4	55	08-13	KR261218C00082500
80.00 C	0.19	+11.76%	1	72	08-11	KR261218C00080000
77.50 C	0.35	+6.06%	1	237	08-20	KR261218C00077500
75.00 C	0.36	-23.40%	5	172	08-20	KR261218C00075000
72.50 C	0.57	-36.67%	4	45	08-12	KR261218C00072500
70.00 C	0.90	-1.10%	10	205	08-19	KR261218C00070000
67.50 C	0.99	-23.26%	274	483	08-20	KR261218C00067500
65.00 C	1.42	-21.11%	251	963	08-20	KR261218C00065000
62.50 C	1.89	-22.22%	4	1,030	08-20	KR261218C00062500
60.00 C	2.65	-17.70%	14	982	08-20	KR261218C00060000
57.50 C	3.50	-18.60%	26	176	08-20	KR261218C00057500
55.00 C	5.15	+1.38%	46	150	08-20	KR261218C00055000
52.50 C	6.70	-42.14%	2	9	07-01	KR261218C00052500
50.00 C	9.16	+3.15%	20	15	08-19	KR261218C00050000
45.00 C	11.99	-1.72%	12	18	08-12	KR261218C00045000
40.00 C	0	0%	0			KR261218C00040000
35.00 C	23.10	0%	4	2	06-26	KR261218C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 P	0	0%	0			KR261218P00110000
105.00 P	0	0%	0			KR261218P00105000
100.00 P	0	0%	0			KR261218P00100000
95.00 P	0	0%	0			KR261218P00095000
90.00 P	0	0%	0			KR261218P00090000
85.00 P	12.40	0%	10	5	03-12	KR261218P00085000
82.50 P	11.54	0%	124	24	03-17	KR261218P00082500
80.00 P	0	0%	0			KR261218P00080000
77.50 P	0	0%	0			KR261218P00077500
75.00 P	14.20	0%	2	1	12-22	KR261218P00075000
72.50 P	7.52	0%	11	10	04-08	KR261218P00072500
70.00 P	7.94	+2.72%	1	16	05-26	KR261218P00070000
67.50 P	12.52	+4.77%	2	266	08-11	KR261218P00067500
65.00 P	9.60	+6.67%	20	192	08-19	KR261218P00065000
62.50 P	7.37	-0.41%	2	89	08-14	KR261218P00062500
60.00 P	6.35	+13.39%	19	766	08-20	KR261218P00060000
57.50 P	4.80	+15.66%	34	696	08-20	KR261218P00057500
55.00 P	3.50	+6.06%	8	495	08-20	KR261218P00055000
52.50 P	2.40	+10.60%	50	374	08-20	KR261218P00052500
50.00 P	1.64	+11.56%	10	377	08-20	KR261218P00050000
45.00 P	0.66	+8.20%	21	337	08-20	KR261218P00045000
40.00 P	0.25	+8.70%	15	59	08-20	KR261218P00040000
35.00 P	0.10	-23.08%	6	322	08-14	KR261218P00035000

Share