Tour v308
KR
KROGER CO
$59.86 +0.91%
$59.46 (-0.67%)🌙
as of 07/09 06:41 PM
(7/8 18:42) ◀
|
Thursday, July 9, 2026 (6:41pm)
January 2026
|
▶ (7/10 18:42)
◀ 7/9 18:41 ▶

Option Volume

Detail
ℹ
Current (07/09) 8,159
Calls: 3,470 (43%)
Puts: 4,689 (57%)
Prior (07/08) 6,159
Calls: 3,474 (56%)
Puts: 2,685 (44%)
Current vs Prior +32.47%
Calls: -0.12% (Calls)
Puts: +74.64% (Puts)
Prior 7-Day Total 115,815
Calls: 86,121 (74%)
Puts: 29,694 (26%)
Prior 7-Day Average 16,545
Calls: 12,303 (74%)
Puts: 4,242 (26%)
Current vs Prior 7-Day Avg -50.69%
Calls: -71.80%
Puts: +10.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $3.59M
Calls: $460.2K (13%)
Puts: $3.12M (87%)
Prior (07/08) $791.0K
Calls: $451.4K (57%)
Puts: $339.6K (43%)
Current vs Prior +353.24%
Calls: +1.94%
Puts: +820.22%
Prior 7-Day Total $15.04M
Calls: $6.17M (41%)
Puts: $8.87M (59%)
Prior 7-Day Average $2.15M
Calls: $881.8K (41%)
Puts: $1.27M (59%)
Current vs Prior 7-Day Avg +66.82%
Calls: -47.81%
Puts: +146.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.35
Prior (07/08) 0.77
Current vs Prior +74.84%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +97.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 67,359
Calls: 40,203 (60%)
Puts: 27,156 (40%)
Prior (07/08) 66,163
Calls: 39,908 (60%)
Puts: 26,255 (40%)
Current vs Prior +1.81%
Prior 7-Day Total 511,020
Calls: 335,565 (66%)
Puts: 175,455 (34%)
Prior 7-Day Average 73,002
Calls: 47,937 (66%)
Puts: 25,065 (34%)
Current vs Prior 7-Day Avg -7.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.71% | 4.23%4.23% | 11.83%
Prior 2.93% | 4.43%4.43% | 10.25%
Current vs Prior -7.74% | -4.67%-4.67% | +15.40%
Prior 7-Day Avg 3.65% | 4.96%4.79% | 10.55%
Current vs 7-Day Avg -25.83% | -14.80%-11.85% | +12.15%
Prior 7-Day Eod 2.93% | 4.43%-- | --
Current vs 7-Day Eod -7.74% | -4.67%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 80.17% | 150.94%
Calls: 59.05% | 111.79%
Puts: 101.30% | 190.09%
Prior 80.17% | 150.94%
Calls: 59.05% | 111.79%
Puts: 101.30% | 190.09%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 73.42% | 116.90%
Calls: 52.92% | 88.51%
Puts: 93.93% | 145.30%
Current vs 7-Day Avg +9.19% | +29.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($3.12M) vs calls ($460.2K). Massive premium surge with dollar volume up 353% vs prior. Dollar volume significantly above 7-day average (67% higher). Bearish P/C ratio of 1.35 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 9.0%, best 8.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 213.603.90$3.758.0%110.71327
$62.50Aug 211.231.35$1.299.3%260.321.1K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 241.821.99$1.918.9%100.6218
$61.00Jul 171.541.70$1.629.9%10.67--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.61, cheapest $0.33)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 170.500.60$0.5518.2%2560.33129
$62.00Jul 240.530.64$0.5918.6%180.28119
$65.00Aug 210.640.74$0.6914.5%2490.20836
$61.00Jul 240.840.97$0.9114.3%20.38--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 210.300.36$0.3318.2%100.111.2K
$59.00Jul 170.520.62$0.5717.5%2750.361.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 37 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 1010.6512.10$11.3812.7%81.0016
$53.00Jul 105.908.15$7.0332.0%111.0012
$54.00Jul 105.006.20$5.6021.4%61.009
$55.00Jul 104.255.40$4.8323.8%31.00117
$52.50Aug 216.559.15$7.8533.1%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 179.7511.40$10.5815.6%1.1K0.98--
$64.00Jul 103.455.40$4.4344.0%100.98--
$67.50Jul 177.208.90$8.0521.1%1200.95--
$65.00Jul 103.856.40$5.1349.7%100.91--
$61.00Jul 100.852.46$1.6697.0%10.86--

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 6.1K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.780.98$0.8822.7%6190.47960
$59.00Jul 171.281.62$1.4523.4%4300.64369
$62.00Jul 100.010.03$0.02100.0%3490.041.7K
$61.00Jul 170.500.60$0.5518.2%2560.33129
$60.00Jul 100.270.40$0.3438.2%2520.426.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 179.7511.40$10.5815.6%1.1K0.98--
$60.00Jul 170.921.23$1.0828.7%4250.532.8K
$57.50Jul 170.210.28$0.2528.0%3250.181.8K
$55.00Aug 210.610.77$0.6923.2%2830.223.0K
$59.00Jul 170.520.62$0.5717.5%2750.361.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 77.6%, max 220.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 10Aug 768.3%29.9%128.2%4117
$63.00Jul 10Jul 3155.7%27.4%103.5%4983
$57.00Jul 10Jul 1758.9%30.9%90.8%5677
$59.00Jul 10Jul 2450.9%27.6%84.5%486.6K
$58.00Jul 10Jul 2447.5%28.9%64.2%17857
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Jul 10Jul 31116.8%36.4%220.7%5112
$56.00Jul 10Aug 792.8%30.6%203.5%134462
$55.00Jul 10Aug 2168.3%26.0%162.4%2943.0K
$57.00Jul 10Aug 758.9%27.9%110.9%1231.5K
$52.50Jul 17Aug 2158.0%28.2%105.9%162.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 19.83, avg 3.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$70.00Aug 21$0.20$2.30$0.2011.50$67.70
$65.00$67.50Aug 21$0.25$2.25$0.259.00$65.25
$60.00$71.00Aug 7$1.52$9.48$1.526.24$61.52
$63.00$64.00Jul 24$0.17$0.83$0.174.88$63.17
$62.00$63.00Jul 24$0.19$0.81$0.194.26$62.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.50$55.00Jul 17$0.12$2.38$0.1219.83$57.38
$52.50$50.00Aug 21$0.19$2.31$0.1912.16$52.31
$56.00$54.00Jul 31$0.16$1.84$0.1611.50$55.84
$57.00$56.00Aug 7$0.12$0.88$0.127.33$56.88
$55.00$52.50Aug 21$0.36$2.14$0.365.94$54.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 12.04, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$59.00Jul 17$0.84$0.84$0.165.25$58.84
$58.00$59.00Jul 24$0.82$0.82$0.184.56$58.82
$52.50$57.50Aug 21$4.10$4.10$0.904.56$56.60
$54.00$55.00Jul 10$0.77$0.77$0.233.35$54.77
$55.00$60.00Jul 31$3.67$3.67$1.332.76$58.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$61.00Jul 10$2.77$2.77$0.2312.04$61.23
$60.00$57.50Aug 21$2.03$2.03$0.474.32$57.97
$65.00$64.00Jul 10$0.70$0.70$0.302.33$64.30
$62.00$57.00Aug 7$2.84$2.84$2.161.31$59.16
$61.00$60.00Jul 17$0.54$0.54$0.461.17$60.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.42, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Jul 10Jul 17$0.0866.1%32.0%
$63.00Jul 10Jul 17$0.1655.7%31.5%
$58.00Jul 10Jul 17$0.2347.5%31.0%
$55.00Jul 10Jul 17$0.2768.3%40.3%
$62.00Jul 10Jul 17$0.2741.7%29.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 10Jul 17$0.1268.3%40.3%
$53.00Jul 10Jul 31$0.17116.8%36.4%
$52.50Jul 17Aug 21$0.1958.0%28.2%
$59.00Jul 10Jul 17$0.2750.9%25.8%
$54.00Jul 31Aug 7$0.2734.9%37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 1.52% of stock, avg 6.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Jul 10$0.34$0.57$0.91$59.09$60.911.52%
$59.00Jul 10$1.05$0.30$1.35$57.65$60.352.26%
$61.00Jul 10$0.08$1.66$1.74$59.26$62.742.91%
$60.00Jul 17$0.88$1.08$1.96$58.04$61.963.27%
$59.00Jul 17$1.45$0.57$2.02$56.98$61.023.37%
$58.00Jul 10$2.06$0.07$2.13$55.87$60.133.56%
$61.00Jul 17$0.55$1.62$2.17$58.83$63.173.63%
$58.00Jul 17$2.29$0.42$2.71$55.29$60.714.53%
$57.50Jul 17$2.49$0.25$2.74$54.76$60.244.58%
$61.00Jul 24$0.91$1.91$2.82$58.18$63.824.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 93 found (cheapest 0.20% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$57.00Jul 10$0.08$0.04$0.12$56.88$61.12
$61.00$58.00Jul 10$0.08$0.07$0.15$57.85$61.15
$61.00$56.00Jul 10$0.08$0.10$0.18$55.82$61.18
$61.00$51.00Jul 10$0.08$0.20$0.28$50.72$61.28
$63.00$55.00Jul 17$0.18$0.13$0.31$54.69$63.31
$63.00$52.50Jul 17$0.18$0.14$0.32$52.18$63.32
$60.00$57.00Jul 10$0.34$0.04$0.38$56.62$60.38
$61.00$59.00Jul 10$0.08$0.30$0.38$58.62$61.38
$62.50$55.00Jul 17$0.25$0.13$0.38$54.62$62.88
$70.00$50.00Aug 21$0.24$0.14$0.38$49.62$70.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 10.36, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
58/6065/68Aug 21$2.28$0.2210.36$57.72$67.28
58/6068/70Aug 21$2.23$0.278.26$57.77$69.73
58/5961/62Jul 31$0.78$0.223.55$58.22$61.78
59/6061/62Jul 17$0.77$0.233.35$59.23$61.77
58/5859/60Jul 17$0.74$0.262.85$57.26$59.74
58/5960/61Jul 31$0.74$0.262.85$58.26$60.74
52/5558/60Aug 21$1.84$0.662.79$53.16$59.34
59/6062/63Jul 31$0.73$0.272.70$59.27$62.73
50/5258/60Aug 21$1.67$0.832.01$50.83$59.17
58/5960/61Jul 24$0.66$0.341.94$58.34$60.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 18.23, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Jul 10$0.06$0.9415.67
$60.00$61.00$62.00Jul 17$0.07$0.9313.29
$61.00$62.00$63.00Jul 24$0.13$0.876.69
$58.00$59.00$60.00Jul 24$0.14$0.866.14
$62.50$65.00$67.50Aug 21$0.35$2.156.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$52.50$55.00$57.50Jul 17$0.13$2.3718.23
$50.00$52.50$55.00Aug 21$0.17$2.3313.71
$57.00$58.00$59.00Jul 24$0.07$0.9313.29
$51.00$53.00$55.00Jul 10$0.15$1.8512.33
$56.00$57.00$58.00Jul 10$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.06, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$67.501:2Jul 17-$0.06$3.44
$67.50$70.001:2Aug 21-$0.04$2.46
$62.50$65.001:2Aug 21-$0.09$2.41
$65.00$67.501:2Aug 21-$0.19$2.31
$60.00$62.501:2Aug 21-$0.31$2.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$55.001:2Jul 17-$0.01$2.49
$57.50$55.001:2Aug 21-$0.08$2.42
$55.00$52.501:2Jul 17-$0.15$2.35
$55.00$53.001:2Jul 10-$0.05$1.95
$61.00$59.001:2Jul 24-$0.05$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 3.41%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Aug 21$2.040.460.2%3.41%3.64%471.2K
$60.00Aug 14$1.920.490.2%3.21%3.44%53
$60.00Aug 7$1.900.500.2%3.17%3.41%191
$60.00Jul 31$1.550.510.2%2.59%2.82%6--
$62.50Aug 21$1.230.324.4%2.05%6.47%261.1K
$62.00Aug 14$1.110.353.6%1.85%5.43%1--
$61.00Jul 31$1.090.421.9%1.82%3.73%4558
$60.00Jul 24$1.080.480.2%1.80%2.04%1986
$61.00Jul 24$0.840.381.9%1.40%3.31%2--
$60.00Jul 17$0.780.470.2%1.30%1.54%619960

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 3,470
Total Puts 4,689
Put/Call Ratio 1.35
Net Difference -1,219

Prior's Put/Call Breakdown

Total Calls 3,474
Total Puts 2,685
Put/Call Ratio 0.77
Net Difference 789

Prior 7-Day Put/Call Summary

Total Calls 86,121
Total Puts 29,694
Average Put/Call Ratio 0.69
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All