Dark

Check out our Dark Pool Levels

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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,059	1,354	665	1,291

KR Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

KR Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

KR Jan 21, 2028 Exp. - Max Pain @ $35.00

Puts

Calls

KR Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	0.83	-72.33%	1	5	07-27	KR280121C00110000
105.00 C	1.18	-57.09%	5	8	06-26	KR280121C00105000
100.00 C	0.73	-17.98%	1	46	08-20	KR280121C00100000
95.00 C	1.00	-28.57%	4	98	08-11	KR280121C00095000
90.00 C	1.30	-38.39%	4	14	08-11	KR280121C00090000
85.00 C	1.59	-15.43%	2	45	08-20	KR280121C00085000
82.50 C	2.00	-18.37%	22	19	08-11	KR280121C00082500
80.00 C	2.39	-3.24%	19	65	08-12	KR280121C00080000
77.50 C	2.83	+2.91%	1	94	08-19	KR280121C00077500
75.00 C	3.25	-0.91%	3	68	08-18	KR280121C00075000
72.50 C	5.64	+20.00%	1	21	07-10	KR280121C00072500
70.00 C	4.01	-8.86%	2	58	08-20	KR280121C00070000
67.50 C	5.00	+5.26%	1	123	08-18	KR280121C00067500
65.00 C	5.70	-21.92%	7	71	06-30	KR280121C00065000
62.50 C	8.00	-8.05%	1	18	07-30	KR280121C00062500
60.00 C	7.50	-6.72%	9	601	08-20	KR280121C00060000
57.50 C	8.04	-10.67%	5	50	08-20	KR280121C00057500
55.00 C	9.80	+0.51%	13	360	08-19	KR280121C00055000
52.50 C	10.45	+4.50%	6	30	08-12	KR280121C00052500
50.00 C	12.15	+1.93%	6	213	08-19	KR280121C00050000
45.00 C	13.50	-15.94%	2	91	08-19	KR280121C00045000
40.00 C	19.20	+3.23%	2	221	08-18	KR280121C00040000
35.00 C	21.90	-6.09%	2	6,998	08-20	KR280121C00035000
30.00 C	26.55	-6.78%	56	96	08-10	KR280121C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 P	0	0%	0			KR280121P00110000
105.00 P	40.90	0%	1	1	06-10	KR280121P00105000
100.00 P	29.65	0%	2	1	02-09	KR280121P00100000
95.00 P	0	0%	0			KR280121P00095000
90.00 P	0	0%	0			KR280121P00090000
85.00 P	23.10	0%	2	1	12-17	KR280121P00085000
82.50 P	21.37	0%	2	2	06-09	KR280121P00082500
80.00 P	19.53	+13.61%	4	16	06-09	KR280121P00080000
77.50 P	15.55	+7.46%	69	49	05-18	KR280121P00077500
75.00 P	19.52	+8.99%	9	15	08-18	KR280121P00075000
72.50 P	17.90	+6.87%	4	5	08-18	KR280121P00072500
70.00 P	15.53	+5.43%	10	34	08-14	KR280121P00070000
67.50 P	14.00	+29.63%	1	106	06-22	KR280121P00067500
65.00 P	12.85	+20.09%	6	186	08-05	KR280121P00065000
62.50 P	10.60	-3.64%	4	96	08-18	KR280121P00062500
60.00 P	9.49	+21.20%	1	153	06-18	KR280121P00060000
57.50 P	7.65	-7.83%	1	88	08-18	KR280121P00057500
55.00 P	6.65	-5.00%	3	288	08-18	KR280121P00055000
52.50 P	5.25	-3.67%	8	115	08-19	KR280121P00052500
50.00 P	4.50	-6.25%	1	415	08-18	KR280121P00050000
45.00 P	3.10	+8.01%	12	80	08-20	KR280121P00045000
40.00 P	1.96	0.00%	5	84	08-12	KR280121P00040000
35.00 P	1.10	0.00%	1	94	08-10	KR280121P00035000
30.00 P	0.67	+26.42%	3	127	08-20	KR280121P00030000

Share