Dark

Check out our API

KR
The Kroger Co.
stock NYSE

Market Open

Aug 21, 2026 2:10:07 PM EDT

57.83USD+2.690%(+1.51)2,998,430

57.83Bid 57.84Ask 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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,372	7,747	4,518	3,500

KR Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

KR Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

KR Jan 15, 2027 Exp. - Max Pain @ $62.50

Puts

Calls

KR Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	0.03	-57.14%	5	394	08-12	KR270115C00110000
105.00 C	0.26	-58.06%	1	482	06-04	KR270115C00105000
100.00 C	0.07	-41.67%	12	186	08-20	KR270115C00100000
95.00 C	1.12	+47.37%	1	239	05-20	KR270115C00095000
90.00 C	0.10	-28.57%	4	218	08-20	KR270115C00090000
85.00 C	0.42	+7.69%	1	410	07-10	KR270115C00085000
82.50 C	0.43	-20.37%	1	928	07-28	KR270115C00082500
80.00 C	0.30	-30.23%	1	536	08-20	KR270115C00080000
77.50 C	0.50	-29.58%	1	354	07-31	KR270115C00077500
75.00 C	0.51	-32.00%	25	674	08-17	KR270115C00075000
72.50 C	0.85	-1.16%	1	323	08-14	KR270115C00072500
70.00 C	0.90	-19.64%	18	1,190	08-20	KR270115C00070000
67.50 C	1.18	-22.88%	1	274	08-20	KR270115C00067500
65.00 C	1.71	-20.47%	7	417	08-20	KR270115C00065000
62.50 C	2.82	+16.05%	1	253	08-18	KR270115C00062500
60.00 C	3.35	+3.08%	4	869	08-20	KR270115C00060000
57.50 C	4.44	-4.52%	7	271	08-20	KR270115C00057500
55.00 C	5.44	-7.01%	21	391	08-20	KR270115C00055000
52.50 C	7.50	+10.29%	10	54	08-18	KR270115C00052500
50.00 C	8.52	-6.58%	25	531	08-20	KR270115C00050000
45.00 C	13.33	-8.70%	2	49	08-04	KR270115C00045000
40.00 C	17.80	+3.79%	1	63	08-14	KR270115C00040000
35.00 C	22.00	-6.34%	3	7	06-22	KR270115C00035000
30.00 C	27.30	+4.32%	2	6	08-18	KR270115C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 P	0	0%	0			KR270115P00110000
105.00 P	0	0%	0			KR270115P00105000
100.00 P	27.90	0%	2	1	07-21	KR270115P00100000
95.00 P	27.00	-10.30%	1	1	10-09	KR270115P00095000
90.00 P	17.70	-5.85%	16	8	08-11	KR270115P00090000
85.00 P	15.25	-31.00%	52	63	04-09	KR270115P00085000
82.50 P	12.46	0%	16	8	08-11	KR270115P00082500
80.00 P	11.85	+11.27%	6	10	05-19	KR270115P00080000
77.50 P	9.15	-3.68%	46	259	04-07	KR270115P00077500
75.00 P	16.50	+18.71%	3	275	06-18	KR270115P00075000
72.50 P	16.28	+26.69%	32	82	06-18	KR270115P00072500
70.00 P	14.45	+1.40%	16	192	08-10	KR270115P00070000
67.50 P	11.85	+7.05%	154	627	08-06	KR270115P00067500
65.00 P	10.25	-1.44%	10	454	08-17	KR270115P00065000
62.50 P	8.30	+1.84%	14	2,161	08-17	KR270115P00062500
60.00 P	6.50	+9.24%	15	377	08-20	KR270115P00060000
57.50 P	4.97	+6.88%	1	436	08-20	KR270115P00057500
55.00 P	3.72	+11.38%	3	812	08-20	KR270115P00055000
52.50 P	2.89	+15.60%	19	377	08-20	KR270115P00052500
50.00 P	1.90	+9.20%	54	1,028	08-20	KR270115P00050000
45.00 P	0.84	+16.67%	32	310	08-20	KR270115P00045000
40.00 P	0.38	+31.03%	3	254	08-20	KR270115P00040000
35.00 P	0.16	+14.29%	10	257	08-18	KR270115P00035000
30.00 P	0.04	-66.67%	2	26	08-17	KR270115P00030000

Share