Dark

Check out our API

KR
The Kroger Co.
stock NYSE

Market Open

Aug 21, 2026 2:09:24 PM EDT

57.85USD+2.708%(+1.53)2,994,099

57.84Bid 57.85Ask 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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
562	919	367	752

KR Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

KR Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

KR Mar 19, 2027 Exp. - Max Pain @ $57.50

Puts

Calls

KR Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	0.47	+17.50%	5	7	05-22	KR270319C00110000
105.00 C	0.60	0%	10	10	05-14	KR270319C00105000
100.00 C	1.15	0%	1	1	05-20	KR270319C00100000
95.00 C	0	0%	0			KR270319C00095000
90.00 C	0.44	-22.81%	1	11	07-20	KR270319C00090000
85.00 C	0.81	-1.22%	1	15	07-28	KR270319C00085000
82.50 C	0.99	-58.75%	55	50	07-28	KR270319C00082500
80.00 C	1.17	+53.95%	13	72	07-28	KR270319C00080000
77.50 C	1.38	+15.00%	12	16	07-28	KR270319C00077500
75.00 C	1.04	-3.70%	5	91	08-18	KR270319C00075000
72.50 C	1.25	0.00%	9	83	08-18	KR270319C00072500
70.00 C	1.60	+14.29%	18	60	08-18	KR270319C00070000
67.50 C	2.13	-1.84%	7	101	08-18	KR270319C00067500
65.00 C	2.70	-33.33%	12	147	08-05	KR270319C00065000
62.50 C	3.60	+2.86%	10	59	08-13	KR270319C00062500
60.00 C	4.25	+6.25%	25	196	08-18	KR270319C00060000
57.50 C	4.90	-10.09%	6	325	08-20	KR270319C00057500
55.00 C	6.90	0.00%	18	76	08-14	KR270319C00055000
52.50 C	8.10	+8.00%	93	115	08-19	KR270319C00052500
50.00 C	10.10	+6.88%	1	38	08-14	KR270319C00050000
45.00 C	13.35	-4.30%	2	7	08-10	KR270319C00045000
40.00 C	0	0%	0			KR270319C00040000
35.00 C	34.50	+1.62%	1	1	03-03	KR270319C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 P	0	0%	0			KR270319P00110000
105.00 P	0	0%	0			KR270319P00105000
100.00 P	0	0%	0			KR270319P00100000
95.00 P	0	0%	0			KR270319P00095000
90.00 P	0	0%	0			KR270319P00090000
85.00 P	0	0%	0			KR270319P00085000
82.50 P	16.35	0%	32	16	04-13	KR270319P00082500
80.00 P	16.65	+58.57%	4	11	06-11	KR270319P00080000
77.50 P	9.10	0%	1	1	03-12	KR270319P00077500
75.00 P	9.25	0%	1	1	03-11	KR270319P00075000
72.50 P	6.85	0%	6	6	03-12	KR270319P00072500
70.00 P	13.51	+100.15%	10	10	07-20	KR270319P00070000
67.50 P	8.20	+10.81%	28	39	05-26	KR270319P00067500
65.00 P	8.90	-1.11%	2	108	07-09	KR270319P00065000
62.50 P	7.33	+3.97%	12	42	07-29	KR270319P00062500
60.00 P	6.80	-4.76%	31	133	08-18	KR270319P00060000
57.50 P	5.50	-10.57%	15	284	08-18	KR270319P00057500
55.00 P	4.49	+8.19%	1	159	08-20	KR270319P00055000
52.50 P	3.70	-11.90%	1	2	07-24	KR270319P00052500
50.00 P	2.25	-19.35%	1	74	08-18	KR270319P00050000
45.00 P	1.35	+7.14%	62	201	08-20	KR270319P00045000
40.00 P	0.86	+22.86%	1	28	08-18	KR270319P00040000
35.00 P	0.35	-38.60%	2	4	07-21	KR270319P00035000

Share