$58.21
0.270.47%
Last update: Sep 2, 11:04 AM
The Kroger Co Option Chain
KRNYSE
Earnings: Q2 2026 Earnings in 9 days from now on Fri Sep 11th, before the market open
Kroger Options
View Kroger (KR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.89
P/C Ratio (OI)
0.72
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price17.6Aug 31, 2026
Change
-0%
Bid16.9
Ask19.7
volume0
Intrest1
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price14.55Sep 01, 2026
Change
-0%
Bid12.9
Ask14.85
volume0
Intrest24
Strike
44
44
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price13.19Sep 02, 2026
Change
0.433.16%
Bid12
Ask13.85
volume2
Intrest24
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price12Sep 02, 2026
Change
0.221.8%
Bid11.1
Ask12.4
volume3
Intrest20
Strike
46
46
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price11.03Sep 01, 2026
Change
-0%
Bid10.2
Ask11.45
volume0
Intrest28
Strike
47
47
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price9.42Aug 31, 2026
Change
-0%
Bid9.25
Ask10.35
volume0
Intrest2
Strike
48
48
Last Price-
Change
-
Bid-
Ask1.32
volume0
Intrest0
Last Price9.26Sep 02, 2026
Change
0.484.93%
Bid8.35
Ask10
volume6
Intrest7
Strike
49
49
Last Price-
Change
-
Bid-
Ask1.32
volume0
Intrest0
Last Price7.95Sep 02, 2026
Change
0.879.86%
Bid7.05
Ask8.45
volume7
Intrest7
Strike
50
50
Last Price0.09Aug 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest559
Last Price7.13Sep 02, 2026
Change
0.668.47%
Bid5.95
Ask8.4
volume1
Intrest5
Strike
51
51
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest89
Last Price6.13Sep 02, 2026
Change
0.7510.9%
Bid4.8
Ask7.4
volume1
Intrest55
Strike
52
52
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask1.06
volume0
Intrest34
Last Price5.8Sep 01, 2026
Change
-0%
Bid3.8
Ask6.4
volume0
Intrest6
Strike
53
53
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest125
Last Price4.18Sep 01, 2026
Change
-0%
Bid2.92
Ask5.4
volume0
Intrest4
Strike
54
54
Last Price0.02Sep 02, 2026
Change
0.01100%
Bid-
Ask0.04
volume2
Intrest751
Last Price3.58Sep 01, 2026
Change
-0%
Bid2.18
Ask3.95
volume0
Intrest18
Strike
55
55
Last Price0.06Sep 02, 2026
Change
0.04200%
Bid-
Ask0.11
volume2
Intrest388
Last Price2.66Sep 01, 2026
Change
-0%
Bid1.6
Ask2.77
volume0
Intrest28
Strike
56
56
Last Price0.08Sep 02, 2026
Change
0.0327.27%
Bid0.01
Ask0.13
volume42
Intrest1035
Last Price1.25Sep 02, 2026
Change
0.2717.76%
Bid1.2
Ask1.65
volume5
Intrest66
Strike
57
57
Last Price0.21Sep 02, 2026
Change
0.0725%
Bid0.05
Ask0.34
volume37
Intrest414
Last Price0.65Sep 02, 2026
Change
0.022.99%
Bid0.47
Ask0.83
volume6
Intrest9163
Strike
58
58
Last Price0.64Sep 02, 2026
Change
0.011.54%
Bid0.44
Ask0.88
volume5
Intrest478
Last Price0.25Sep 02, 2026
Change
0.0619.35%
Bid0.25
Ask0.3
volume110
Intrest9454
Strike
59
59
Last Price0.9Sep 01, 2026
Change
-0%
Bid0.93
Ask1.77
volume0
Intrest51
Last Price0.12Sep 02, 2026
Change
0.1657.14%
Bid0.07
Ask0.23
volume10
Intrest912
Strike
60
60
Last Price1.72Sep 01, 2026
Change
-0%
Bid1.26
Ask2.64
volume0
Intrest27
Last Price0.05Sep 02, 2026
Change
-0%
Bid0.02
Ask0.18
volume1
Intrest415
Strike
61
61
Last Price3.16Aug 31, 2026
Change
-0%
Bid2.1
Ask4.2
volume0
Intrest0
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest285
Strike
62
62
Last Price5.39Aug 19, 2026
Change
-0%
Bid3.35
Ask5.05
volume0
Intrest0
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest237
Strike
63
63
Last Price5.15Aug 27, 2026
Change
-0%
Bid4.45
Ask5.85
volume0
Intrest0
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask1.32
volume0
Intrest60
Strike
64
64
Last Price6.96Aug 18, 2026
Change
-0%
Bid4.65
Ask7.5
volume0
Intrest0
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest68
Strike
65
65
Last Price-
Change
-
Bid5.65
Ask8.1
volume0
Intrest0
Last Price0.09Aug 13, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Strike
66
66
Last Price-
Change
-
Bid7.05
Ask9.45
volume0
Intrest0
Last Price0.06Sep 01, 2026
Change
-0%
Bid-
Ask1.32
volume0
Intrest3
Strike
67
67
Last Price8.78Sep 01, 2026
Change
-0%
Bid8.15
Ask10.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
68
68
Last Price9.68Sep 01, 2026
Change
-0%
Bid8.65
Ask11.3
volume0
Intrest1
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
69
69
Last Price10.82Sep 01, 2026
Change
-0%
Bid9.65
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
70
70
Last Price11.72Sep 01, 2026
Change
-0%
Bid10.95
Ask13.4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid11.85
Ask14.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid12.65
Ask15.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
75
75
Last Price17.84Aug 19, 2026
Change
-0%
Bid15.45
Ask18.3
volume0
Intrest0
Last Price0.07Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
80
80
Last Price-
Change
-
Bid20.45
Ask23.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid26.05
Ask28.35
volume0
Intrest0
