$57.90
1.582.81%
À la clôture: Aug 21, 5:00 PM EST
$57.80
-0.10-0.17%
Après les heures: Aug 21, 7:18 PM EST
The Kroger Co Chaîne d'Options
KRNYSE
Kroger Options
View Kroger (KR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.16
P/C Ratio (OI)
0.78
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price15.98Aug 12, 2026
Change
-0%
Bid16.65
Ask19.65
volume0
Intrest0
Strike
40
40
Last Price0.15Aug 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid12.65
Ask15.7
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price11.05Aug 12, 2026
Change
-0%
Bid11.65
Ask14.15
volume0
Intrest0
Strike
45
45
Last Price0.25Aug 07, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Last Price10.05Aug 12, 2026
Change
-0%
Bid10.65
Ask13.15
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid-
Ask1.52
volume0
Intrest0
Last Price10.38Aug 13, 2026
Change
-0%
Bid9.65
Ask12.15
volume0
Intrest0
Strike
47
47
Last Price0.05Jul 21, 2026
Change
-0%
Bid-
Ask1.52
volume0
Intrest5
Last Price9.19Aug 13, 2026
Change
-0%
Bid8.65
Ask11.15
volume0
Intrest0
Strike
48
48
Last Price0.07Aug 03, 2026
Change
-0%
Bid-
Ask1.52
volume0
Intrest101
Last Price8.25Aug 18, 2026
Change
-0%
Bid7.65
Ask10.15
volume0
Intrest1
Strike
49
49
Last Price0.05Aug 04, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest106
Last Price7.8Aug 21, 2026
Change
0.456.12%
Bid7.55
Ask8.95
volume18
Intrest18
Strike
50
50
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest61
Last Price5.3Aug 13, 2026
Change
-0%
Bid5.7
Ask8.15
volume0
Intrest0
Strike
51
51
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.12
volume1
Intrest62
Last Price4.58Aug 21, 2026
Change
0.7920.84%
Bid4.7
Ask7.15
volume1
Intrest1
Strike
52
52
Last Price0.03Aug 21, 2026
Change
0.0562.5%
Bid-
Ask0.17
volume3
Intrest95
Last Price3.66Aug 21, 2026
Change
0.8630.71%
Bid3.65
Ask6.2
volume1
Intrest1
Strike
53
53
Last Price0.02Aug 21, 2026
Change
0.0981.82%
Bid-
Ask0.35
volume12
Intrest260
Last Price3.41Aug 21, 2026
Change
0.041.16%
Bid2.72
Ask5.15
volume1
Intrest19
Strike
54
54
Last Price0.05Aug 21, 2026
Change
0.1676.19%
Bid0.02
Ask0.1
volume17
Intrest261
Last Price3.1Aug 21, 2026
Change
1.59105.3%
Bid1.69
Ask4.85
volume8
Intrest11
Strike
55
55
Last Price0.1Aug 21, 2026
Change
0.2873.68%
Bid0.07
Ask0.17
volume29
Intrest395
Last Price2.17Aug 21, 2026
Change
1.19121.43%
Bid1.84
Ask2.41
volume37
Intrest109
Strike
56
56
Last Price0.22Aug 21, 2026
Change
0.6173.49%
Bid0.16
Ask0.23
volume109
Intrest274
Last Price1.33Aug 21, 2026
Change
1.272116.67%
Bid0.45
Ask2.07
volume38
Intrest89
Strike
57
57
Last Price0.55Aug 21, 2026
Change
0.8360.14%
Bid0.38
Ask0.5
volume81
Intrest134
Last Price0.76Aug 21, 2026
Change
0.3168.89%
Bid0.71
Ask0.96
volume225
Intrest252
Strike
58
58
Last Price0.89Aug 21, 2026
Change
1.1656.59%
Bid0.68
Ask1.03
volume58
Intrest28
Last Price0.4Aug 21, 2026
Change
0.1666.67%
Bid0.34
Ask0.73
volume7996
Intrest66
Strike
59
59
Last Price1.89Aug 21, 2026
Change
0.4619.57%
Bid1.29
Ask1.67
volume1
Intrest8
Last Price0.18Aug 21, 2026
Change
0.1125%
Bid0.17
Ask0.23
volume7487
Intrest301
Strike
60
60
Last Price3.23Aug 19, 2026
Change
-0%
Bid1.15
Ask3.3
volume0
Intrest19
Last Price0.15Aug 21, 2026
Change
0.11275%
Bid0.06
Ask0.13
volume8
Intrest114
Strike
61
61
Last Price4.05Jul 31, 2026
Change
-0%
Bid2.04
Ask4.45
volume0
Intrest2
Last Price0.06Aug 21, 2026
Change
0.03100%
Bid-
Ask0.07
volume64
Intrest84
Strike
62
62
Last Price4.21Aug 21, 2026
Change
0.6713.73%
Bid3.45
Ask4.6
volume1
Intrest0
Last Price0.11Aug 20, 2026
Change
-0%
Bid-
Ask0.93
volume0
Intrest110
Strike
63
63
Last Price7.81Aug 12, 2026
Change
-0%
Bid3.95
Ask6.45
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
0.01100%
Bid0.01
Ask0.02
volume38
Intrest168
Strike
64
64
Last Price-
Change
-
Bid5.1
Ask7.45
volume0
Intrest0
Last Price0.04Aug 12, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest28
Strike
65
65
Last Price-
Change
-
Bid5.9
Ask8.4
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask1.92
volume0
Intrest34
Strike
66
66
Last Price-
Change
-
Bid6.9
Ask9.4
volume0
Intrest0
Last Price0.03Aug 11, 2026
Change
-0%
Bid-
Ask1.53
volume0
Intrest61
Strike
67
67
Last Price-
Change
-
Bid8.6
Ask10.4
volume0
Intrest0
Last Price0.11Aug 03, 2026
Change
-0%
Bid-
Ask1.68
volume0
Intrest4
Strike
68
68
Last Price-
Change
-
Bid9.05
Ask11.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid9.95
Ask12.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid11.1
Ask14.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.66
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid12
Ask15.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid12.9
Ask16.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid16.7
Ask19.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid21.05
Ask24.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid25.9
Ask29.2
volume0
Intrest0