Tour v344
KR
KROGER CO
$58.61 +3.62%
$58.50 (-0.19%)🌙
as of 07/16 06:40 PM
(7/15 18:48) ◀
|
Thursday, July 16, 2026 (6:40pm)
January 2026
|
▶ (7/17 18:46)
◀ 7/16 18:40 ▶

Option Volume

Detail
ℹ
Current (07/16) 16,153
Calls: 4,410 (27%)
Puts: 11,743 (73%)
Prior (07/15) 34,435
Calls: 29,208 (85%)
Puts: 5,227 (15%)
Current vs Prior -53.09%
Calls: -84.90% (Calls)
Puts: +124.66% (Puts)
Prior 7-Day Total 120,793
Calls: 91,879 (76%)
Puts: 28,914 (24%)
Prior 7-Day Average 17,256
Calls: 13,125 (76%)
Puts: 4,130 (24%)
Current vs Prior 7-Day Avg -6.39%
Calls: -66.40%
Puts: +184.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $5.78M
Calls: $628.8K (11%)
Puts: $5.15M (89%)
Prior (07/15) $1.95M
Calls: $997.4K (51%)
Puts: $955.6K (49%)
Current vs Prior +196.05%
Calls: -36.96%
Puts: +439.25%
Prior 7-Day Total $13.67M
Calls: $6.96M (51%)
Puts: $6.71M (49%)
Prior 7-Day Average $1.95M
Calls: $994.5K (51%)
Puts: $959.0K (49%)
Current vs Prior 7-Day Avg +195.97%
Calls: -36.78%
Puts: +437.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 2.66
Prior (07/15) 0.18
Current vs Prior +1387.95%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +307.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 83,567
Calls: 50,547 (60%)
Puts: 33,020 (40%)
Prior (07/15) 76,883
Calls: 43,621 (57%)
Puts: 33,262 (43%)
Current vs Prior +8.69%
Prior 7-Day Total 531,596
Calls: 324,336 (61%)
Puts: 207,260 (39%)
Prior 7-Day Average 75,942
Calls: 46,333 (61%)
Puts: 29,608 (39%)
Current vs Prior 7-Day Avg +10.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.87% | 4.42%2.87% | 9.90%
Prior 4.76% | 4.65%4.76% | 9.85%
Current vs Prior -39.73% | -4.97%-39.73% | +0.49%
Prior 7-Day Avg 3.55% | 4.80%4.07% | 10.42%
Current vs 7-Day Avg -19.35% | -7.88%-29.59% | -4.99%
Prior 7-Day Eod 4.76% | 4.65%4.76% | 9.85%
Current vs 7-Day Eod -39.73% | -4.97%-39.73% | +0.49%
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 80.17% | 150.94%
Calls: 59.05% | 111.79%
Puts: 101.30% | 190.09%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($5.15M) vs calls ($628.8K). Massive premium surge with dollar volume up 196% vs prior. Dollar volume significantly above 7-day average (196% higher). Below-average activity with volume down 53% vs prior.

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 BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 7 of results (avg 7.9%, best 4.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 212.732.85$2.794.3%1780.58380
$58.00Aug 72.022.20$2.118.5%40.5816
$57.00Aug 142.793.05$2.928.9%50.638
$57.00Jul 312.312.54$2.429.5%90.6935
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 212.913.10$3.016.3%680.59521
$60.00Jul 241.761.92$1.848.7%4050.69831
$59.00Aug 71.701.86$1.789.0%1670.5226

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.74, cheapest $0.51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 240.460.56$0.5119.6%4730.31118
$62.00Aug 70.540.64$0.5916.9%210.2429
$62.50Aug 210.710.86$0.7819.2%380.252.0K
$61.00Aug 70.770.92$0.8517.6%60.3123
$59.00Jul 240.810.94$0.8814.8%1100.466.4K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.770.89$0.8314.5%1150.253.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 48 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 176.7010.05$8.3840.0%51.00101
$52.50Jul 174.157.40$5.7856.2%11.00--
$53.00Jul 174.606.90$5.7540.0%61.009
$54.00Jul 173.706.00$4.8547.4%50.9472
$51.00Jul 175.808.90$7.3542.2%40.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 178.2510.85$9.5527.2%7960.99--
$70.00Jul 1711.0012.85$11.9315.5%9970.99--
$65.00Jul 175.708.35$7.0337.7%6930.99--
$69.00Jul 179.5512.35$10.9525.6%60.98--
$64.00Jul 174.857.35$6.1041.0%30.97--

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 13.0K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 240.460.56$0.5119.6%4730.31118
$60.00Jul 170.030.10$0.07100.0%3810.121.8K
$58.00Jul 170.751.00$0.8828.4%3130.71733
$57.50Aug 212.732.85$2.794.3%1780.58380
$60.00Aug 211.521.75$1.6414.0%1500.411.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.370.51$0.4431.8%1.4K0.21--
$55.00Jul 310.230.36$0.3043.3%1.2K0.15--
$70.00Jul 1711.0012.85$11.9315.5%9970.99--
$67.50Jul 178.2510.85$9.5527.2%7960.99--
$62.50Jul 173.255.15$4.2045.2%7170.96--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 132.2%, max 448.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 21132.9%35.5%273.9%45--
$63.00Jul 17Aug 14101.1%31.4%222.1%18227
$55.00Jul 17Aug 2181.1%29.3%176.4%28250
$64.00Jul 17Jul 3192.0%36.3%153.5%109419
$56.00Jul 17Aug 772.0%29.6%143.4%2168
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 17Aug 28166.5%30.3%448.8%5107
$52.50Jul 17Aug 21108.9%31.4%246.8%1012.9K
$54.00Jul 17Aug 2899.3%29.9%232.3%6194
$55.00Jul 17Aug 2881.1%29.1%179.1%1061.6K
$53.00Jul 17Aug 7106.6%39.1%172.5%1134

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 17.52, avg 3.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$70.00Aug 21$0.27$4.73$0.2717.52$65.27
$63.00$65.00Aug 14$0.22$1.78$0.228.09$63.22
$61.00$62.00Jul 24$0.12$0.88$0.127.33$61.12
$62.00$65.00Aug 7$0.36$2.64$0.367.33$62.36
$62.50$65.00Aug 21$0.36$2.14$0.365.94$62.86
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.50$50.00Aug 21$0.19$2.31$0.1912.16$52.31
$52.00$51.00Aug 14$0.12$0.88$0.127.33$51.88
$56.00$55.00Jul 31$0.14$0.86$0.146.14$55.86
$54.00$50.00Aug 28$0.58$3.42$0.585.90$53.42
$57.00$56.00Jul 24$0.17$0.83$0.174.88$56.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 9.71, avg 1.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$56.00$58.00Aug 7$1.73$1.73$0.276.41$57.73
$55.00$57.50Aug 21$2.06$2.06$0.444.68$57.06
$57.00$58.00Jul 24$0.81$0.81$0.194.26$57.81
$57.50$58.00Jul 17$0.38$0.38$0.123.17$57.88
$56.00$57.00Jul 17$0.68$0.68$0.322.12$56.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.50$61.00Jul 17$1.36$1.36$0.149.71$61.14
$69.00$68.00Jul 17$0.90$0.90$0.109.00$68.10
$62.50$60.00Aug 21$2.02$2.02$0.484.21$60.48
$64.00$59.00Jul 31$3.95$3.95$1.053.76$60.05
$60.00$59.00Aug 14$0.71$0.71$0.292.45$59.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.49, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Jul 17Jul 24$0.1272.2%32.5%
$70.00Jul 17Aug 21$0.14132.9%35.5%
$65.00Jul 24Aug 7$0.1838.8%32.6%
$61.00Jul 17Jul 24$0.2456.9%31.0%
$60.00Jul 17Jul 24$0.4439.5%30.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 17Aug 7$0.09165.8%39.7%
$53.00Jul 17Jul 24$0.11106.6%49.3%
$56.00Jul 17Jul 24$0.1272.0%31.6%
$55.00Jul 17Jul 24$0.1881.1%40.4%
$52.00Jul 17Jul 31$0.24150.0%50.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 1.84% of stock, avg 7.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$58.00Jul 17$0.88$0.20$1.08$56.92$59.081.84%
$59.00Jul 17$0.39$0.80$1.19$57.81$60.192.03%
$57.50Jul 17$1.26$0.22$1.48$56.02$58.982.53%
$60.00Jul 17$0.07$1.45$1.52$58.48$61.522.59%
$57.00Jul 17$1.68$0.08$1.76$55.24$58.763.00%
$59.00Jul 24$0.88$1.18$2.06$56.94$61.063.51%
$58.00Jul 24$1.41$0.81$2.22$55.78$60.223.79%
$60.00Jul 24$0.51$1.84$2.35$57.65$62.354.01%
$56.00Jul 17$2.36$0.11$2.47$53.53$58.474.21%
$57.00Jul 24$2.22$0.40$2.62$54.38$59.624.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.20% of stock, avg 2.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$55.00Jul 17$0.06$0.06$0.12$54.88$61.12
$62.00$55.00Jul 17$0.06$0.06$0.12$54.88$62.12
$60.00$55.00Jul 17$0.07$0.06$0.13$54.87$60.13
$61.00$57.00Jul 17$0.06$0.08$0.14$56.86$61.14
$62.00$57.00Jul 17$0.06$0.08$0.14$56.86$62.14
$60.00$57.00Jul 17$0.07$0.08$0.15$56.85$60.15
$61.00$56.00Jul 17$0.06$0.11$0.17$55.83$61.17
$63.00$55.00Jul 17$0.11$0.06$0.17$54.83$63.17
$62.00$56.00Jul 17$0.06$0.11$0.17$55.83$62.17
$60.00$56.00Jul 17$0.07$0.11$0.18$55.82$60.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 19.00, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5356/58Aug 7$1.90$0.1019.00$51.10$57.90
50/5158/59Aug 14$0.90$0.109.00$50.10$58.90
50/5255/58Aug 21$2.25$0.259.00$50.25$57.25
53/5456/57Jul 24$0.88$0.127.33$53.12$56.88
57/5860/61Aug 14$0.88$0.127.33$57.12$60.88
59/6061/62Aug 14$0.88$0.127.33$59.12$61.88
55/5658/59Aug 14$0.87$0.136.69$55.13$58.87
53/5457/58Jul 31$0.85$0.155.67$53.15$57.85
58/5960/61Aug 14$0.84$0.165.25$58.16$60.84
55/5657/58Jul 31$0.82$0.184.56$55.18$57.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$57.00$58.00$59.00Aug 14$0.06$0.9415.67
$61.00$62.00$63.00Jul 24$0.07$0.9313.29
$63.00$64.00$65.00Jul 24$0.08$0.9211.50
$59.00$60.00$61.00Aug 7$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$64.00$65.00$66.00Jul 17$0.07$0.9313.29
$68.00$69.00$70.00Jul 17$0.08$0.9211.50
$54.00$55.00$56.00Aug 28$0.08$0.9211.50
$50.00$52.50$55.00Aug 21$0.24$2.269.42
$65.00$66.00$67.00Jul 17$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-0.01, 64 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$70.001:2Jul 17-$0.01$2.49
$62.50$65.001:2Aug 21-$0.06$2.44
$57.50$60.001:2Aug 21-$0.49$2.01
$63.00$65.001:2Aug 14-$0.15$1.85
$55.00$57.501:2Aug 21-$0.73$1.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$50.001:2Aug 21-$0.02$2.48
$58.00$56.001:2Aug 7-$0.02$1.98
$60.00$57.501:2Aug 21-$0.55$1.95
$50.00$48.001:2Aug 28-$0.17$1.83
$62.50$60.001:2Aug 21-$0.99$1.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 3.31%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$59.00Aug 28$1.940.480.7%3.31%3.98%10--
$59.00Aug 14$1.700.470.7%2.90%3.57%61--
$60.00Aug 21$1.520.412.4%2.59%4.97%1501.4K
$59.00Aug 7$1.420.480.7%2.42%3.09%1--
$60.00Aug 14$1.260.402.4%2.15%4.52%5--
$59.00Jul 31$1.200.470.7%2.05%2.71%1891
$60.00Aug 7$1.090.392.4%1.86%4.23%7126
$61.00Aug 14$0.980.334.1%1.67%5.75%312
$62.00Aug 28$0.860.295.8%1.47%7.25%214
$59.00Jul 24$0.810.460.7%1.38%2.05%1106.4K

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 4,410
Total Puts 11,743
Put/Call Ratio 2.66
Net Difference -7,333

Prior's Put/Call Breakdown

Total Calls 29,208
Total Puts 5,227
Put/Call Ratio 0.18
Net Difference 23,981

Prior 7-Day Put/Call Summary

Total Calls 91,879
Total Puts 28,914
Average Put/Call Ratio 0.65
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