Dark

Check out our Level2View

KR
The Kroger Co.
stock NYSE

Market Open

Aug 21, 2026 2:10:16 PM EDT

57.83USD+2.681%(+1.51)2,998,634

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
370	2,108	936	9,345

KR Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

KR Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

KR Jun 17, 2027 Exp. - Max Pain @ $62.50

Puts

Calls

KR Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	0.12	-36.84%	4	55	08-13	KR270617C00110000
105.00 C	0.40	+90.48%	21	88	06-23	KR270617C00105000
100.00 C	2.44	+38.64%	6	14	02-17	KR270617C00100000
95.00 C	0.08	-82.22%	1	139	07-28	KR270617C00095000
90.00 C	0.45	-10.00%	2	69	08-20	KR270617C00090000
85.00 C	1.13	+18.95%	7	129	07-14	KR270617C00085000
82.50 C	0.96	-34.25%	2	45	08-13	KR270617C00082500
80.00 C	1.58	+32.77%	1	77	07-15	KR270617C00080000
77.50 C	1.02	-27.66%	1	238	08-20	KR270617C00077500
75.00 C	1.60	-6.98%	16	88	08-18	KR270617C00075000
72.50 C	2.12	+12.17%	5	211	08-18	KR270617C00072500
70.00 C	2.31	-8.33%	1	68	08-20	KR270617C00070000
67.50 C	3.14	-16.27%	66	382	08-13	KR270617C00067500
65.00 C	4.00	+5.26%	2	86	08-19	KR270617C00065000
62.50 C	4.70	-1.05%	1	104	08-18	KR270617C00062500
60.00 C	5.68	+13.60%	2	315	08-18	KR270617C00060000
57.50 C	5.91	-11.13%	1	18	08-20	KR270617C00057500
55.00 C	7.10	-3.79%	6	85	08-20	KR270617C00055000
52.50 C	8.95	+11.88%	53	70	08-19	KR270617C00052500
50.00 C	9.95	-2.93%	10	130	08-20	KR270617C00050000
45.00 C	13.30	-4.32%	1	22	08-12	KR270617C00045000
40.00 C	17.10	-46.01%	1	25	08-20	KR270617C00040000
35.00 C	21.85	-24.66%	13	17	06-30	KR270617C00035000
30.00 C	26.84	-3.10%	2	3	08-10	KR270617C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 P	0	0%	0			KR270617P00110000
105.00 P	0	0%	0			KR270617P00105000
100.00 P	33.62	+2.97%	6	3	10-02	KR270617P00100000
95.00 P	26.55	-6.55%	1	1	10-16	KR270617P00095000
90.00 P	23.00	+3.23%	8	5	05-22	KR270617P00090000
85.00 P	20.58	+1.28%	1	26	05-21	KR270617P00085000
82.50 P	19.92	+9.45%	2	4	06-10	KR270617P00082500
80.00 P	11.69	-28.50%	114	117	03-17	KR270617P00080000
77.50 P	14.55	+5.43%	42	21	10-02	KR270617P00077500
75.00 P	19.27	+49.38%	2	5	07-24	KR270617P00075000
72.50 P	7.80	-20.00%	193	120	03-17	KR270617P00072500
70.00 P	14.61	+58.80%	1	100	08-18	KR270617P00070000
67.50 P	13.40	-3.60%	2	143	08-10	KR270617P00067500
65.00 P	9.30	+31.91%	18	215	07-28	KR270617P00065000
62.50 P	10.11	+22.55%	1	41	08-12	KR270617P00062500
60.00 P	8.35	+2.45%	2	135	08-20	KR270617P00060000
57.50 P	6.55	+3.15%	1	304	08-17	KR270617P00057500
55.00 P	5.25	+5.42%	500	3,736	08-20	KR270617P00055000
52.50 P	4.00	-5.88%	1	3,343	08-18	KR270617P00052500
50.00 P	3.51	+14.71%	3	1,168	08-20	KR270617P00050000
45.00 P	1.90	-4.04%	6	91	08-17	KR270617P00045000
40.00 P	1.04	-3.70%	2	523	08-13	KR270617P00040000
35.00 P	0.50	-5.66%	2	107	08-18	KR270617P00035000
30.00 P	0.33	-5.71%	41	73	07-15	KR270617P00030000

Share