$60.00
-0.75-1.23%
In chiusura: Sep 18, 5:00 PM EST
$60.14
0.140.23%
Post-mercato: 5:09 PM EST
The Kroger Co Catena di Opzioni
KRNYSE
Kroger Options
View Kroger (KR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.04
P/C Ratio (OI)
0.73
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price25.7Sep 18, 2026
Change
0.20.77%
Bid24.2
Ask26.65
volume5
Intrest10
Strike
35
35
Last Price0.05Aug 04, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest42
Last Price20.54Sep 18, 2026
Change
0.361.72%
Bid19.15
Ask21.35
volume21
Intrest28
Strike
40
40
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest95
Last Price15.73Sep 18, 2026
Change
0.251.56%
Bid14.3
Ask16.25
volume18
Intrest27
Strike
45
45
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest310
Last Price14.75Sep 18, 2026
Change
0.10.67%
Bid13.85
Ask15.3
volume2
Intrest35
Strike
46
46
Last Price0.12Sep 10, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Last Price13.68Sep 18, 2026
Change
0.211.51%
Bid12.1
Ask14.35
volume2
Intrest34
Strike
47
47
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest134
Last Price12.54Sep 18, 2026
Change
0.523.98%
Bid11.9
Ask13.35
volume12
Intrest67
Strike
48
48
Last Price0.03Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest53
Last Price11.69Sep 18, 2026
Change
0.373.07%
Bid10.1
Ask12.35
volume9
Intrest66
Strike
49
49
Last Price0.03Sep 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest22
Last Price10.75Sep 18, 2026
Change
0.161.47%
Bid9.25
Ask11.35
volume5
Intrest200
Strike
50
50
Last Price0.05Sep 18, 2026
Change
0.04400%
Bid-
Ask0.05
volume1
Intrest570
Last Price9.45Sep 18, 2026
Change
0.383.87%
Bid8.8
Ask9.75
volume6
Intrest18
Strike
51
51
Last Price0.11Sep 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest107
Last Price8.54Sep 18, 2026
Change
0.333.72%
Bid7.25
Ask9.3
volume8
Intrest16
Strike
52
52
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest38
Last Price8.29Sep 18, 2026
Change
0.020.24%
Bid6.7
Ask8.85
volume2
Intrest66
Strike
52.5
52.5
Last Price0.12Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest553
Last Price7.57Sep 18, 2026
Change
0.283.57%
Bid5.9
Ask8.35
volume1
Intrest54
Strike
53
53
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest149
Last Price6.6Sep 18, 2026
Change
0.415.85%
Bid4.85
Ask8.15
volume6
Intrest119
Strike
54
54
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1005
Last Price5.55Sep 18, 2026
Change
0.457.5%
Bid4.8
Ask5.75
volume13
Intrest1058
Strike
55
55
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest7281
Last Price4.8Sep 17, 2026
Change
-0%
Bid2.83
Ask5.3
volume0
Intrest47
Strike
56
56
Last Price0.03Sep 18, 2026
Change
0.0125%
Bid-
Ask0.01
volume1
Intrest255
Last Price3.5Sep 18, 2026
Change
0.3910.03%
Bid2.86
Ask3.7
volume4
Intrest123
Strike
57
57
Last Price0.01Sep 18, 2026
Change
0.2796.43%
Bid-
Ask0.01
volume2
Intrest355
Last Price2.62Sep 18, 2026
Change
0.7121.32%
Bid2.33
Ask2.73
volume20
Intrest1847
Strike
57.5
57.5
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1980
Last Price2.48Sep 18, 2026
Change
0.3813.29%
Bid1.9
Ask3.25
volume29
Intrest458
Strike
58
58
Last Price0.11Sep 18, 2026
Change
0.07175%
Bid-
Ask0.22
volume17
Intrest714
Last Price1.35Sep 18, 2026
Change
0.5629.32%
Bid0.89
Ask1.27
volume38
Intrest189
Strike
59
59
Last Price0.01Sep 18, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume8
Intrest418
Last Price0.09Sep 18, 2026
Change
0.7489.16%
Bid0.05
Ask0.25
volume9027
Intrest11386
Strike
60
60
Last Price0.05Sep 18, 2026
Change
0.0861.54%
Bid0.02
Ask0.15
volume54
Intrest2188
Last Price0.01Sep 18, 2026
Change
0.2496%
Bid-
Ask0.2
volume8827
Intrest9454
Strike
61
61
Last Price1Sep 18, 2026
Change
0.5100%
Bid0.82
Ask1.08
volume113
Intrest226
Last Price0.01Sep 18, 2026
Change
0.0685.71%
Bid-
Ask0.02
volume45
Intrest331
Strike
62
62
Last Price1.84Sep 18, 2026
Change
0.5340.46%
Bid0.96
Ask3.55
volume5
Intrest103
Last Price0.01Sep 18, 2026
Change
0.0480%
Bid-
Ask0.02
volume57
Intrest2540
Strike
62.5
62.5
Last Price1.98Sep 18, 2026
Change
0.2816.47%
Bid1.14
Ask2.88
volume21
Intrest483
Last Price0.01Sep 18, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest378
Strike
63
63
Last Price3.09Sep 18, 2026
Change
1.3476.57%
Bid1.98
Ask4.5
volume3
Intrest2
Last Price0.02Sep 18, 2026
Change
0.0250%
Bid-
Ask2.13
volume1
Intrest252
Strike
64
64
Last Price3.53Sep 18, 2026
Change
0.6823.86%
Bid3.25
Ask4.9
volume6
Intrest3
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest1434
Strike
65
65
Last Price4.48Sep 18, 2026
Change
0.5814.87%
Bid4.2
Ask5.95
volume11
Intrest239
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.66
volume0
Intrest34
Strike
66
66
Last Price5.65Sep 18, 2026
Change
0.387.21%
Bid4.65
Ask7.1
volume1
Intrest0
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest25
Strike
67
67
Last Price6.57Sep 18, 2026
Change
0.9717.32%
Bid6.1
Ask8.05
volume5
Intrest4
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest900
Strike
67.5
67.5
Last Price6.82Sep 18, 2026
Change
0.579.12%
Bid6.15
Ask8.6
volume4
Intrest131
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest52
Strike
68
68
Last Price5.95Sep 15, 2026
Change
-0%
Bid6.8
Ask8.9
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest22
Strike
69
69
Last Price7.75Sep 17, 2026
Change
-0%
Bid7.65
Ask9.95
volume0
Intrest1
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest978
Strike
70
70
Last Price8.83Sep 17, 2026
Change
-0%
Bid8.75
Ask10.9
volume0
Intrest568
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest311
Strike
72.5
72.5
Last Price10.9Sep 17, 2026
Change
-0%
Bid11.15
Ask13.65
volume0
Intrest20
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.03
volume44
Intrest2358
Strike
75
75
Last Price13.25Sep 17, 2026
Change
-0%
Bid13.65
Ask16.1
volume0
Intrest5
Last Price0.06Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest666
Strike
77.5
77.5
Last Price20.1Sep 11, 2026
Change
-0%
Bid16.15
Ask18.5
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest659
Strike
80
80
Last Price12.46Apr 21, 2026
Change
-0%
Bid18.65
Ask21.2
volume0
Intrest0
Last Price0.05Sep 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest436
Strike
82.5
82.5
Last Price22.4Sep 14, 2026
Change
-0%
Bid21.15
Ask23.4
volume0
Intrest0
Last Price0.24Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest565
Strike
85
85
Last Price-
Change
-
Bid23.65
Ask26.2
volume0
Intrest0
Last Price0.04Jul 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest151
Strike
90
90
Last Price-
Change
-
Bid28.65
Ask31.2
volume0
Intrest0
Last Price0.01Jul 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest63
Strike
95
95
Last Price37.3Aug 31, 2026
Change
-0%
Bid33.65
Ask36.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest38
Strike
100
100
Last Price-
Change
-
Bid38.65
Ask41.2
volume0
Intrest0
Last Price0.11Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest799
Strike
105
105
Last Price-
Change
-
Bid43.65
Ask46.2
volume0
Intrest0
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest470
Strike
110
110
Last Price-
Change
-
Bid48.65
Ask51
volume0
Intrest0