Tour v528
KR
KROGER CO
$60.79 +1.84%
$60.70 (-0.15%)🌙
as of 09/29 06:39 PM
(9/28 03:21) ◀
|
Tuesday, September 29, 2026 (6:39pm)
January 2026
|
▶ (9/30 00:14)
◀ 9/29 18:39 ▶

Option Volume

Detail
ℹ
Current (09/29) 4,535
Calls: 3,628 (80%)
Puts: 907 (20%)
Prior (09/28) 7,293
Calls: 5,134 (70%)
Puts: 2,159 (30%)
Current vs Prior -37.82%
Calls: -29.33% (Calls)
Puts: -57.99% (Puts)
Prior 7-Day Total 125,826
Calls: 106,890 (85%)
Puts: 18,936 (15%)
Prior 7-Day Average 17,975
Calls: 15,270 (85%)
Puts: 2,705 (15%)
Current vs Prior 7-Day Avg -74.77%
Calls: -76.24%
Puts: -66.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $937.6K
Calls: $737.3K (79%)
Puts: $200.3K (21%)
Prior (09/28) $923.8K
Calls: $689.8K (75%)
Puts: $234.1K (25%)
Current vs Prior +1.49%
Calls: +6.89%
Puts: -14.42%
Prior 7-Day Total $9.32M
Calls: $6.86M (74%)
Puts: $2.46M (26%)
Prior 7-Day Average $1.33M
Calls: $979.8K (74%)
Puts: $351.4K (26%)
Current vs Prior 7-Day Avg -29.57%
Calls: -24.75%
Puts: -42.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.25
Prior (09/28) 0.42
Current vs Prior -40.55%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -45.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 68,603
Calls: 45,659 (67%)
Puts: 22,944 (33%)
Prior (09/28) 62,544
Calls: 44,059 (70%)
Puts: 18,485 (30%)
Current vs Prior +9.69%
Prior 7-Day Total 545,958
Calls: 353,380 (65%)
Puts: 192,578 (35%)
Prior 7-Day Average 77,994
Calls: 50,482 (65%)
Puts: 27,511 (35%)
Current vs Prior 7-Day Avg -12.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 3.49% | 4.46%5.20% | 10.64%
Prior 3.64% | 4.52%5.83% | 11.21%
Current vs Prior -4.07% | -1.45%-10.84% | -5.04%
Prior 7-Day Avg 3.26% | 4.65%4.48% | 9.37%
Current vs 7-Day Avg +6.90% | -4.22%+16.00% | +13.56%
Prior 7-Day Eod 3.64% | 4.52%5.83% | 11.21%
Current vs 7-Day Eod -4.07% | -1.45%-10.84% | -5.04%
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 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

Strong bullish conviction with 79% of dollar volume in calls ($737.3K) vs puts ($200.3K). Extreme bullish P/C ratio of 0.25 - heavy call buying (3,628 calls vs 907 puts). P/C ratio dropping 41% - sentiment shifting bullish. Call-heavy open interest (45,659 calls vs 22,944 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. 1 found (avg $0.92, cheapest $0.92)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Oct 160.831.00$0.9218.5%90.3978
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 30 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 210.9012.10$11.5010.4%371.00--
$55.00Oct 25.106.00$5.5516.2%81.006
$55.00Oct 165.156.60$5.8824.7%100.95101
$52.00Oct 28.109.10$8.6011.6%300.94--
$51.00Oct 28.7010.10$9.4014.9%50.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Oct 24.906.60$5.7529.6%10.98--
$70.00Oct 169.0010.50$9.7515.4%10.90--
$67.00Oct 26.007.50$6.7522.2%30.89--
$71.00Oct 29.3011.40$10.3520.3%10.82--
$66.00Oct 95.056.45$5.7524.3%10.82--

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 2.6K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Oct 20.130.30$0.2277.3%1.0K0.22604
$60.00Oct 21.081.30$1.1918.5%2300.709.8K
$64.00Oct 90.000.58$0.29200.0%790.18249
$61.00Oct 20.440.66$0.5540.0%670.429.5K
$63.00Oct 20.030.12$0.08112.5%670.09123
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 20.140.52$0.33115.2%760.34843
$59.00Oct 20.000.35$0.18194.4%470.18722
$55.00Oct 160.050.14$0.1090.0%420.062.0K
$59.00Oct 160.121.21$0.67162.7%380.29950
$54.00Oct 160.000.60$0.30200.0%300.101

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 24.1%, max 37.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Oct 16Oct 3035.0%25.6%37.0%719
$62.00Oct 2Nov 632.2%26.1%23.1%1.0K604
$61.00Oct 2Nov 633.6%29.6%13.5%859.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Oct 2Oct 3033.0%26.9%22.9%48722

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 8.09, avg 4.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.00$63.00Nov 6$0.11$0.89$0.1143%8.09$62.11
$60.00$61.00Nov 6$0.33$0.67$0.3358%2.03$60.33
$58.00$60.00Oct 30$1.16$0.84$1.1674%0.72$59.16
$62.00$63.00Oct 30$0.22$0.78$0.2241%3.55$62.22
$61.00$62.00Oct 16$0.29$0.71$0.2950%2.45$61.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$60.00Oct 16$0.14$0.86$0.1451%6.14$60.86
$57.00$53.00Oct 23$0.14$3.86$0.1418%27.57$56.86
$61.00$60.00Oct 9$0.21$0.79$0.2151%3.76$60.79
$59.00$58.00Oct 9$0.12$0.88$0.1226%7.33$58.88
$62.00$60.00Nov 6$0.90$1.10$0.9057%1.22$61.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 1.04, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$66.00$67.00Oct 16$0.29$0.29$0.7184%0.41$66.29
$63.00$66.00Nov 6$0.92$0.92$2.0862%0.44$63.92
$62.00$63.00Oct 23$0.51$0.51$0.4959%1.04$62.51
$61.00$62.00Oct 9$0.49$0.49$0.5150%0.96$61.49
$64.00$65.00Oct 9$0.18$0.18$0.8282%0.22$64.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.00$57.00Oct 23$0.51$0.51$0.4972%1.04$57.49
$52.50$50.00Oct 16$0.31$0.31$2.1991%0.14$52.19
$58.00$57.00Oct 9$0.28$0.28$0.7280%0.39$57.72
$57.00$56.00Nov 6$0.37$0.37$0.6375%0.59$56.63
$59.00$58.00Oct 30$0.42$0.42$0.5865%0.72$58.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.41, cheapest $0.42)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Oct 2Oct 9$0.4233.6%25.3%
$60.00Oct 2Oct 9$0.5227.0%29.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Oct 9Oct 16$0.2225.3%24.2%
$60.00Oct 2Oct 9$0.4627.0%29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 2.50% of stock, avg 6.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Oct 2$1.19$0.33$1.52$58.48$61.522.50%
$61.00Oct 9$0.97$1.00$1.97$59.03$62.973.24%
$61.00Oct 16$1.21$1.22$2.43$58.57$63.434.00%
$60.00Oct 9$1.71$0.79$2.50$57.50$62.504.11%
$60.00Oct 16$1.94$1.08$3.02$56.98$63.024.97%
$59.00Oct 16$2.55$0.67$3.22$55.78$62.225.30%
$62.50Oct 16$0.82$2.43$3.25$59.25$65.755.35%
$62.00Nov 6$1.55$2.81$4.36$57.64$66.367.17%
$58.00Oct 30$3.63$0.77$4.40$53.60$62.407.24%
$60.00Nov 6$2.84$1.91$4.75$55.25$64.757.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 0.25% of stock, avg 2.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$63.00$58.00Oct 2$0.08$0.07$0.15$57.85$63.15
$63.00$56.00Oct 2$0.08$0.10$0.18$55.82$63.18
$65.00$56.00Oct 9$0.11$0.09$0.20$55.80$65.20
$65.00$57.00Oct 9$0.11$0.13$0.24$56.76$65.24
$63.00$59.00Oct 2$0.08$0.18$0.26$58.74$63.26
$62.00$58.00Oct 2$0.22$0.07$0.29$57.71$62.29
$62.00$56.00Oct 2$0.22$0.10$0.32$55.68$62.32
$62.00$59.00Oct 2$0.22$0.18$0.40$58.60$62.40
$64.00$56.00Oct 9$0.29$0.09$0.38$55.62$64.38
$63.00$56.00Oct 9$0.29$0.09$0.38$55.62$63.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 0.85, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5864/65Oct 9$0.46$0.5463%0.85$57.54$64.46
55/5664/65Oct 30$0.44$0.5656%0.79$55.56$64.44
55/5665/66Oct 30$0.34$0.6663%0.52$55.66$65.34
50/5266/67Oct 16$0.60$1.9074%0.32$51.90$66.60
57/5862/63Oct 9$0.47$0.5348%0.89$57.53$62.47
55/5663/64Oct 30$0.43$0.5750%0.75$55.57$63.43
55/5766/67Oct 16$0.48$1.5270%0.32$56.52$66.48
58/5964/65Oct 9$0.30$0.7056%0.43$58.70$64.30
58/5962/63Oct 2$0.25$0.7560%0.33$58.75$62.25
57/5966/67Oct 16$0.67$1.3355%0.50$58.33$66.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.00$60.00$62.00Oct 30$0.12$1.8833%15.67
$62.00$63.00$64.00Oct 2$0.09$0.9118%10.11
$61.00$62.00$63.00Oct 2$0.19$0.8133%4.26
$60.00$61.00$62.00Oct 2$0.31$0.6948%2.23
$64.00$65.00$66.00Oct 30$0.10$0.9012%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$57.00$59.00Oct 16$0.19$1.8123%9.53
$57.00$58.00$59.00Oct 2$0.06$0.9415%15.67
$58.00$59.00$60.00Oct 9$0.14$0.8618%6.14
$54.00$55.00$56.00Nov 6$0.09$0.917%10.11
$56.00$57.00$58.00Oct 2$0.13$0.871%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. 57 found (best net $-1.22, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$57.501:2Oct 16-$1.22$1.28
$60.00$62.001:2Oct 30-$0.39$1.61
$60.00$61.001:2Oct 9-$0.23$0.77
$63.00$65.001:2Oct 23-$0.12$1.88
$62.00$63.001:2Oct 9-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$61.001:2Oct 16-$0.01$1.49
$60.00$57.001:2Nov 6-$0.13$2.87
$58.00$56.001:2Oct 30-$0.03$1.97
$57.00$53.001:2Oct 23-$0.15$3.85
$54.00$50.001:2Nov 6$0.00$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 3.14%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Nov 6$1.910.510.3%3.14%3.49%18--
$63.00Nov 6$1.170.383.6%1.92%5.56%404
$63.00Oct 30$0.980.353.6%1.61%5.25%1--
$62.00Oct 23$1.160.412.0%1.91%3.90%2797
$61.00Oct 23$1.530.490.3%2.52%2.86%123
$62.00Oct 30$1.090.412.0%1.79%3.78%1060
$64.00Oct 30$0.650.285.3%1.07%6.35%249
$65.00Oct 30$0.480.226.9%0.79%7.72%26--
$62.00Nov 6$0.800.432.0%1.32%3.31%20--
$62.00Oct 16$0.830.392.0%1.37%3.36%978

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 3,628
Total Puts 907
Put/Call Ratio 0.25
Net Difference 2,721

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 106,890
Total Puts 18,936
Average Put/Call Ratio 0.46
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