Tour v528
KR
KROGER CO
$58.92 +2.22%
(9/21 18:40) ◀
|
Thursday, September 24, 2026 (6:44pm)
January 2026
|
▶ (9/25 18:37)
◀ 9/24 18:44 ▶

Option Volume

Detail
ℹ
Current (09/24) 42,962
Calls: 41,440 (96%)
Puts: 1,522 (4%)
Prior (09/21) 7,205
Calls: 3,654 (51%)
Puts: 3,551 (49%)
Current vs Prior +496.28%
Calls: +1034.10% (Calls)
Puts: -57.14% (Puts)
Prior 7-Day Total 178,406
Calls: 128,446 (72%)
Puts: 49,960 (28%)
Prior 7-Day Average 25,486
Calls: 18,349 (72%)
Puts: 7,137 (28%)
Current vs Prior 7-Day Avg +68.57%
Calls: +125.84%
Puts: -78.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $1.43M
Calls: $1.22M (85%)
Puts: $216.8K (15%)
Prior (09/21) $989.8K
Calls: $627.3K (63%)
Puts: $362.5K (37%)
Current vs Prior +44.86%
Calls: +94.01%
Puts: -40.19%
Prior 7-Day Total $14.62M
Calls: $9.03M (62%)
Puts: $5.59M (38%)
Prior 7-Day Average $2.09M
Calls: $1.29M (62%)
Puts: $798.7K (38%)
Current vs Prior 7-Day Avg -31.34%
Calls: -5.62%
Puts: -72.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 0.04
Prior (09/21) 0.97
Current vs Prior -96.22%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -93.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/24) 65,567
Calls: 36,199 (55%)
Puts: 29,368 (45%)
Prior (09/21) 66,351
Calls: 45,270 (68%)
Puts: 21,081 (32%)
Current vs Prior -1.18%
Prior 7-Day Total 753,811
Calls: 459,479 (61%)
Puts: 294,332 (39%)
Prior 7-Day Average 107,687
Calls: 65,639 (61%)
Puts: 42,047 (39%)
Current vs Prior 7-Day Avg -39.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.66% | 4.72%6.09% | 10.90%
Prior 3.60% | 5.04%6.11% | 11.11%
Current vs Prior -26.02% | -6.43%-0.36% | -1.90%
Prior 7-Day Avg 4.26% | 5.54%4.71% | 9.01%
Current vs 7-Day Avg -37.47% | -14.76%+29.27% | +20.91%
Prior 7-Day Eod 3.60% | 5.04%6.11% | 11.11%
Current vs 7-Day Eod -26.02% | -6.43%-0.36% | -1.90%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.69% | 30.00%
Calls: 31.71% | 26.45%
Puts: 31.67% | 33.55%
Prior 31.69% | 30.00%
Calls: 31.71% | 26.45%
Puts: 31.67% | 33.55%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 35.93% | 44.55%
Calls: 32.86% | 36.49%
Puts: 39.00% | 52.60%
Current vs 7-Day Avg -11.81% | -32.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.22M) vs puts ($216.8K). Unusually high activity with volume up 496% vs prior - elevated interest. Extreme bullish P/C ratio of 0.04 - heavy call buying (41,440 calls vs 1,522 puts). P/C ratio dropping 96% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 3 of results (avg 8.3%, best 7.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 258.659.35$9.007.8%30.93--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 257.658.30$7.988.1%30.78--
$68.00Sep 258.509.30$8.909.0%11.00--

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 38 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Sep 253.955.95$4.9540.4%20.99--
$50.00Oct 168.1510.45$9.3024.7%40.9829
$55.00Sep 252.934.75$3.8447.4%40.94--
$50.00Sep 258.659.35$9.007.8%30.93--
$57.00Sep 251.402.98$2.1972.1%30.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 251.662.19$1.9227.6%111.0034
$62.00Sep 251.853.40$2.6358.9%11.00--
$64.00Sep 254.655.40$5.0314.9%71.007
$65.00Sep 255.606.35$5.9812.5%51.002
$68.00Sep 258.509.30$8.909.0%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 41.1K, top 9.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 20.330.60$0.4757.4%9.2K0.3263
$61.00Oct 20.180.35$0.2763.0%9.0K0.20211
$62.00Sep 250.000.06$0.03200.0%8.9K0.049.3K
$63.00Sep 250.000.01$0.01100.0%8.9K0.01--
$61.00Sep 250.030.05$0.0450.0%1.1K0.07481
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 160.200.32$0.2646.2%2320.132.0K
$56.00Oct 300.450.88$0.6764.2%1320.2313
$57.00Oct 300.731.37$1.0561.0%1320.3247
$50.00Oct 160.000.07$0.04175.0%780.02867
$58.00Oct 20.310.65$0.4870.8%720.33194

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 24.0%, max 45.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Sep 25Oct 2337.5%27.8%34.9%7183
$60.00Sep 25Nov 639.5%29.4%34.5%134428
$59.00Sep 25Nov 628.6%26.2%8.8%62128
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Sep 25Oct 1637.5%25.8%45.6%45232
$59.00Sep 25Oct 1628.6%24.7%15.4%28124
$56.00Oct 9Oct 3026.4%25.1%5.0%13363

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 1.44, avg 3.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$61.00Nov 6$0.29$0.71$0.2945%2.45$60.29
$60.00$61.00Oct 30$0.29$0.71$0.2945%2.45$60.29
$62.00$63.00Oct 30$0.19$0.81$0.1931%4.26$62.19
$59.00$61.00Oct 9$0.64$1.36$0.6451%2.13$59.64
$59.00$60.00Sep 25$0.22$0.78$0.2252%3.55$59.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$59.00Oct 2$0.41$0.59$0.4168%1.44$59.59
$58.00$57.00Oct 2$0.11$0.89$0.1133%8.09$57.89
$60.00$59.00Oct 16$0.46$0.54$0.4659%1.17$59.54
$59.00$58.00Sep 25$0.22$0.78$0.2250%3.55$58.78
$59.00$58.00Oct 16$0.39$0.61$0.3948%1.56$58.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 7.33, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$62.00Nov 6$0.88$0.88$0.1260%7.33$61.88
$63.00$65.00Oct 30$0.54$0.54$1.4674%0.37$63.54
$63.00$64.00Oct 9$0.23$0.23$0.7784%0.30$63.23
$59.00$60.00Oct 2$0.51$0.51$0.4951%1.04$59.51
$59.00$60.00Oct 16$0.55$0.55$0.4548%1.22$59.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$49.00Oct 9$0.35$0.35$1.6588%0.21$50.65
$58.00$57.00Oct 9$0.54$0.54$0.4663%1.17$57.46
$57.00$56.00Oct 30$0.38$0.38$0.6268%0.61$56.62
$57.50$57.00Oct 16$0.22$0.22$0.2868%0.79$57.28
$55.00$54.00Oct 2$0.15$0.15$0.8586%0.18$54.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.57, cheapest $0.41)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Sep 25Oct 2$0.6228.6%29.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Oct 2Oct 16$0.4126.1%25.5%
$59.00Sep 25Oct 2$0.6928.6%29.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 1.17% of stock, avg 4.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.00Sep 25$0.36$0.33$0.69$58.31$59.691.17%
$58.00Sep 25$1.24$0.11$1.35$56.65$59.352.29%
$60.00Oct 2$0.47$1.43$1.90$58.10$61.903.22%
$61.00Sep 25$0.04$1.92$1.96$59.04$62.963.33%
$59.00Oct 2$0.98$1.02$2.00$57.00$61.003.39%
$58.00Oct 2$1.76$0.48$2.24$55.76$60.243.80%
$57.00Sep 25$2.19$0.06$2.25$54.75$59.253.82%
$62.00Sep 25$0.03$2.63$2.66$59.34$64.664.51%
$58.00Oct 9$1.98$0.86$2.84$55.16$60.844.82%
$60.00Oct 16$1.08$1.84$2.92$57.08$62.924.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 0.17% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$57.00Sep 25$0.04$0.06$0.10$56.90$61.10
$61.00$58.00Sep 25$0.04$0.11$0.15$57.85$61.15
$60.00$57.00Sep 25$0.14$0.06$0.20$56.80$60.20
$60.00$58.00Sep 25$0.14$0.11$0.25$57.75$60.25
$65.00$55.00Oct 9$0.08$0.20$0.28$54.72$65.28
$64.00$55.00Oct 9$0.10$0.20$0.30$54.70$64.30
$65.00$56.00Oct 9$0.08$0.27$0.35$55.65$65.35
$64.00$56.00Oct 9$0.10$0.27$0.37$55.63$64.37
$63.00$54.00Oct 2$0.26$0.13$0.39$53.61$63.39
$61.00$54.00Oct 2$0.27$0.13$0.40$53.60$61.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 2.57, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5862/62Oct 16$0.36$0.1445%2.57$57.14$62.36
49/5163/64Oct 9$0.58$1.4272%0.41$50.42$63.58
54/5561/62Oct 2$0.30$0.7066%0.43$54.70$61.30
56/5762/63Oct 30$0.57$0.4337%1.33$56.43$62.57
57/5864/65Oct 16$0.37$0.6354%0.59$57.13$64.37
54/5560/61Oct 2$0.35$0.6554%0.54$54.65$60.35
57/5861/62Oct 16$0.51$0.4936%1.04$56.99$61.51
49/5162/63Oct 9$0.49$1.5166%0.32$50.51$62.49
56/5763/65Oct 30$0.92$1.0842%0.85$56.08$63.92
57/5861/62Oct 2$0.26$0.7447%0.35$57.74$61.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$57.00$58.00$59.00Sep 25$0.07$0.9340%13.29
$59.00$60.00$61.00Sep 25$0.12$0.8844%7.33
$52.00$53.00$54.00Sep 25$0.05$0.9518%19.00
$58.00$59.00$60.00Oct 23$0.06$0.9416%15.67
$60.00$61.00$62.00Sep 25$0.09$0.9116%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$57.00$58.00$59.00Sep 25$0.17$0.8342%4.88
$65.00$66.00$67.00Sep 25$0.06$0.9422%15.67
$58.00$59.00$60.00Oct 16$0.07$0.9322%13.29
$54.00$55.00$56.00Oct 9$0.06$0.946%15.67
$68.00$69.00$70.00Sep 25$0.13$0.870%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.23, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$58.001:2Sep 25-$0.29$0.71
$57.00$59.001:2Nov 6-$0.58$1.42
$58.00$59.001:2Oct 2-$0.20$0.80
$58.00$59.001:2Oct 9-$0.38$0.62
$60.00$61.001:2Oct 2-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$62.001:2Sep 25-$0.23$1.77
$57.00$55.001:2Oct 2-$0.19$1.81
$60.00$59.001:2Oct 2-$0.61$0.39
$58.00$57.001:2Oct 2-$0.26$0.74
$56.00$55.001:2Oct 9-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 3.67%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$59.00Nov 6$2.160.520.1%3.67%3.80%1--
$61.00Nov 6$1.190.403.5%2.02%5.55%1--
$60.00Oct 30$1.530.451.8%2.60%4.43%919
$61.00Oct 30$1.200.393.5%2.04%5.57%310
$59.00Oct 30$1.970.530.1%3.34%3.48%5--
$60.00Nov 6$1.500.451.8%2.55%4.38%1--
$59.00Oct 23$1.820.500.1%3.09%3.22%14--
$62.00Oct 30$0.890.315.2%1.51%6.74%1148
$60.00Oct 23$1.340.421.8%2.27%4.11%10466
$61.00Oct 23$0.990.343.5%1.68%5.21%722

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 41,440
Total Puts 1,522
Put/Call Ratio 0.04
Net Difference 39,918

Prior's Put/Call Breakdown

Total Calls 3,654
Total Puts 3,551
Put/Call Ratio 0.97
Net Difference 103

Prior 7-Day Put/Call Summary

Total Calls 128,446
Total Puts 49,960
Average Put/Call Ratio 0.60
Ratio Trend Falling

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