Tour v528
KR
KROGER CO
$59.69 +1.59%
$59.70 (+0.02%)🌙
as of 09/29 03:21 AM
(9/25 18:37) ◀
|
Monday, September 28, 2026 (3:21am)
January 2026
|
▶ (9/29 18:39)
◀ 9/28 03:21 ▶

Option Volume

Detail
ℹ
Current (09/29) 7,293
Calls: 5,134 (70%)
Puts: 2,159 (30%)
Prior (09/25) 6,308
Calls: 3,953 (63%)
Puts: 2,355 (37%)
Current vs Prior +15.62%
Calls: +29.88% (Calls)
Puts: -8.32% (Puts)
Prior 7-Day Total 181,506
Calls: 151,420 (83%)
Puts: 30,086 (17%)
Prior 7-Day Average 25,929
Calls: 21,631 (83%)
Puts: 4,298 (17%)
Current vs Prior 7-Day Avg -71.87%
Calls: -76.27%
Puts: -49.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $923.8K
Calls: $689.8K (75%)
Puts: $234.1K (25%)
Prior (09/25) $871.4K
Calls: $537.0K (62%)
Puts: $334.4K (38%)
Current vs Prior +6.01%
Calls: +28.44%
Puts: -30.00%
Prior 7-Day Total $12.12M
Calls: $8.16M (67%)
Puts: $3.96M (33%)
Prior 7-Day Average $1.73M
Calls: $1.17M (67%)
Puts: $565.9K (33%)
Current vs Prior 7-Day Avg -46.64%
Calls: -40.82%
Puts: -58.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.42
Prior (09/25) 0.60
Current vs Prior -29.41%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -3.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 62,544
Calls: 44,059 (70%)
Puts: 18,485 (30%)
Prior (09/25) 68,766
Calls: 48,855 (71%)
Puts: 19,911 (29%)
Current vs Prior -9.05%
Prior 7-Day Total 654,254
Calls: 404,854 (62%)
Puts: 249,400 (38%)
Prior 7-Day Average 93,464
Calls: 57,836 (62%)
Puts: 35,628 (38%)
Current vs Prior 7-Day Avg -33.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 3.64% | 4.52%5.83% | 11.21%
Prior 3.47% | 4.95%5.72% | 10.93%
Current vs Prior +4.68% | -8.69%+1.92% | +2.55%
Prior 7-Day Avg 3.34% | 4.76%4.24% | 9.06%
Current vs 7-Day Avg +8.96% | -4.93%+37.44% | +23.77%
Prior 7-Day Eod 3.47% | 4.95%5.72% | 10.93%
Current vs 7-Day Eod +4.68% | -8.69%+1.92% | +2.55%
Sentiment BEARISHBEARISH

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 31.69% | 30.00%
Calls: 31.71% | 26.45%
Puts: 31.67% | 33.55%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($689.8K). Extreme bullish P/C ratio of 0.42 - heavy call buying (5,134 calls vs 2,159 puts). P/C ratio dropping 29% - sentiment shifting bullish. Call-heavy open interest (44,059 calls vs 18,485 puts) suggests bullish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 25.706.45$6.0812.3%180.9817
$56.00Oct 23.404.45$3.9326.7%40.97--
$55.00Oct 24.705.35$5.0312.9%50.954
$52.00Oct 27.558.35$7.9510.1%350.94--
$49.00Oct 210.0511.40$10.7312.6%50.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Oct 21.872.48$2.1728.1%31.008
$65.00Oct 24.656.15$5.4027.8%21.00--
$65.00Oct 164.656.35$5.5030.9%10.93131
$62.00Oct 92.072.83$2.4531.0%10.8615
$67.00Oct 26.708.30$7.5021.3%10.83--

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 6.1K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 20.550.89$0.7247.2%1.3K0.509.3K
$59.00Oct 21.051.83$1.4454.2%8620.69613
$61.00Oct 20.200.44$0.3275.0%5410.299.3K
$62.00Oct 20.090.20$0.1573.3%5030.15298
$60.00Oct 90.921.34$1.1337.2%850.5459
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 20.490.97$0.7365.8%7160.53149
$59.00Oct 20.200.63$0.42102.4%2420.32547
$60.00Oct 231.742.03$1.8815.4%1110.508
$58.00Oct 20.000.20$0.10200.0%850.12213
$59.00Oct 160.551.49$1.0292.2%570.39913

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 13.1%, max 15.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Oct 2Oct 3032.7%28.3%15.6%868623
$60.00Oct 2Oct 3029.8%25.9%14.8%1.3K9.3K
$62.00Oct 2Nov 630.6%27.8%10.2%509299
$61.00Oct 2Oct 3028.9%26.9%7.7%5509.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Oct 2Oct 3032.7%28.3%15.6%248561
$60.00Oct 2Oct 3029.8%25.9%14.8%723149

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 8.09, avg 3.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$62.00Oct 30$0.11$0.89$0.1143%8.09$61.11
$58.00$59.00Oct 9$0.61$0.39$0.6179%0.64$58.61
$58.00$59.00Oct 16$0.59$0.41$0.5974%0.69$58.59
$60.00$61.00Oct 9$0.35$0.65$0.3554%1.86$60.35
$62.00$63.00Oct 9$0.11$0.89$0.1125%8.09$62.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.00$61.00Oct 2$0.66$0.34$0.66100%0.52$61.34
$60.00$59.00Oct 9$0.18$0.82$0.1850%4.56$59.82
$60.00$59.00Oct 30$0.31$0.69$0.3149%2.23$59.69
$57.00$55.00Nov 6$0.26$1.74$0.2626%6.69$56.74
$62.00$60.00Oct 23$1.12$0.88$1.1268%0.79$60.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 1.78, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$63.00$64.00Nov 6$0.64$0.64$0.3666%1.78$63.64
$67.00$68.00Oct 23$0.21$0.21$0.7988%0.27$67.21
$61.00$62.00Oct 23$0.51$0.51$0.4958%1.04$61.51
$63.00$64.00Oct 16$0.27$0.27$0.7379%0.37$63.27
$62.00$62.50Oct 16$0.27$0.27$0.2370%1.17$62.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$57.00Oct 30$0.78$0.78$1.2259%0.64$58.22
$59.00$58.00Oct 2$0.32$0.32$0.6868%0.47$58.68
$59.00$57.50Oct 16$0.55$0.55$0.9561%0.58$58.45
$59.00$58.00Oct 9$0.38$0.38$0.6264%0.61$58.62
$58.00$57.00Oct 23$0.37$0.37$0.6367%0.59$57.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.32, cheapest $0.19)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Oct 2Oct 9$0.4129.8%23.1%
$59.00Oct 2Oct 9$0.3432.7%29.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Oct 2Oct 9$0.1929.8%23.1%
$59.00Oct 2Oct 9$0.3232.7%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 2.43% of stock, avg 6.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Oct 2$0.72$0.73$1.45$58.55$61.452.43%
$61.00Oct 2$0.32$1.51$1.83$59.17$62.833.07%
$59.00Oct 2$1.44$0.42$1.86$57.14$60.863.12%
$60.00Oct 9$1.13$0.92$2.05$57.95$62.053.43%
$58.00Oct 2$2.17$0.10$2.27$55.73$60.273.80%
$62.00Oct 2$0.15$2.17$2.32$59.68$64.323.89%
$59.00Oct 9$1.78$0.74$2.52$56.48$61.524.22%
$58.00Oct 9$2.39$0.36$2.75$55.25$60.754.61%
$62.00Oct 9$0.37$2.45$2.82$59.18$64.824.72%
$60.00Oct 16$1.47$1.43$2.90$57.10$62.904.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.17% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.00$57.00Oct 2$0.05$0.05$0.10$56.90$64.10
$63.00$57.00Oct 2$0.07$0.05$0.12$56.88$63.12
$64.00$55.00Oct 2$0.05$0.08$0.13$54.87$64.13
$63.00$55.00Oct 2$0.07$0.08$0.15$54.85$63.15
$64.00$58.00Oct 2$0.05$0.10$0.15$57.85$64.15
$63.00$58.00Oct 2$0.07$0.10$0.17$57.83$63.17
$62.00$57.00Oct 2$0.15$0.05$0.20$56.80$62.20
$64.00$56.00Oct 9$0.11$0.14$0.25$55.75$64.25
$62.00$55.00Oct 2$0.15$0.08$0.23$54.77$62.23
$62.00$58.00Oct 2$0.15$0.10$0.25$57.75$62.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 1.38, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5867/68Oct 23$0.58$0.4255%1.38$57.42$67.58
57/5862/62Oct 16$0.39$0.1146%3.55$57.11$62.39
56/5767/68Oct 23$0.47$0.5364%0.89$56.53$67.47
55/5663/64Oct 16$0.43$0.5764%0.75$55.57$63.43
57/5865/66Oct 23$0.50$0.5052%1.00$57.50$65.50
56/5765/66Oct 23$0.39$0.6160%0.64$56.61$65.39
57/5863/64Oct 23$0.56$0.4442%1.27$57.44$63.56
55/5662/62Oct 16$0.43$0.5755%0.75$55.57$62.43
57/5862/63Oct 23$0.62$0.3835%1.63$57.38$62.62
56/5763/64Oct 23$0.45$0.5551%0.82$56.55$63.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 7.70, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$61.00$62.00$63.00Oct 2$0.09$0.9121%10.11
$62.00$63.00$64.00Oct 23$0.06$0.9413%15.67
$62.00$63.00$64.00Oct 2$0.06$0.9410%15.67
$60.00$61.00$62.00Oct 2$0.23$0.7735%3.35
$59.00$60.00$61.00Oct 2$0.32$0.6840%2.12
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.00$60.00$62.00Oct 23$0.23$1.7735%7.70
$60.00$62.50$65.00Oct 16$0.67$1.8343%2.73
$56.00$57.00$58.00Oct 23$0.11$0.8917%8.09
$56.00$57.00$58.00Oct 9$0.10$0.9013%9.00
$55.00$56.00$57.00Oct 9$0.06$0.945%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.22, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$56.00$59.001:2Oct 30-$0.22$2.78
$56.00$58.001:2Oct 2-$0.41$1.59
$55.00$57.501:2Oct 16-$1.30$1.20
$59.00$60.001:2Oct 2$0.00$1.00
$58.00$60.001:2Oct 23-$0.67$1.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$62.501:2Oct 16-$0.76$1.74
$60.00$58.001:2Oct 23-$0.10$1.90
$62.00$60.001:2Oct 23-$0.76$1.24
$60.00$59.001:2Oct 2-$0.11$0.89
$62.00$61.001:2Oct 2-$0.85$0.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 1.93%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Nov 6$1.150.393.9%1.93%5.80%61
$62.00Oct 30$1.100.383.9%1.84%5.71%952
$63.00Nov 6$0.840.345.5%1.41%6.95%4--
$60.00Oct 30$1.720.520.5%2.88%3.40%3--
$61.00Oct 23$1.300.422.2%2.18%4.37%1--
$63.00Oct 30$0.800.305.5%1.34%6.89%634
$61.00Oct 30$1.070.432.2%1.79%3.99%912
$60.00Oct 23$1.270.500.5%2.13%2.65%1--
$64.00Oct 30$0.390.247.2%0.65%7.87%1436
$60.00Oct 16$1.260.500.5%2.11%2.63%482.0K

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 5,134
Total Puts 2,159
Put/Call Ratio 0.42
Net Difference 2,975

Prior's Put/Call Breakdown

Total Calls 3,953
Total Puts 2,355
Put/Call Ratio 0.60
Net Difference 1,598

Prior 7-Day Put/Call Summary

Total Calls 151,420
Total Puts 30,086
Average Put/Call Ratio 0.44
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