NEW Tour v251
KR
KROGER CO
$54.95 -1.04%
(7/1 09:40) ◀
|
Wednesday, July 1, 2026 (9:45am)
January 2026
|
▶ (7/1 09:50)
◀ 7/1 09:45 ▶

Option Volume

Detail
ℹ
Current (07/01 9:45am) 378
Calls: 271 (72%)
Puts: 107 (28%)
Prior (06/18) 4,259
Calls: 1,356 (32%)
Puts: 2,903 (68%)
Current vs Prior -91.12%
Calls: -80.01% (Calls)
Puts: -96.31% (Puts)
Prior 7-Day Total 71,071
Calls: 46,849 (66%)
Puts: 24,222 (34%)
Prior 7-Day Average 11,845
Calls: 6,692 (66%)
Puts: 3,460 (34%)
Current vs Prior 7-Day Avg -96.81%
Calls: -95.95%
Puts: -96.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01 9:45am) $81.1K
Calls: $61.4K (76%)
Puts: $19.7K (24%)
Prior (06/18) $756.8K
Calls: $151.2K (20%)
Puts: $605.6K (80%)
Current vs Prior -89.29%
Calls: -59.38%
Puts: -96.75%
Prior 7-Day Total $8.71M
Calls: $5.46M (63%)
Puts: $3.25M (37%)
Prior 7-Day Average $1.45M
Calls: $779.5K (63%)
Puts: $464.7K (37%)
Current vs Prior 7-Day Avg -94.41%
Calls: -92.12%
Puts: -95.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01 9:45am) 0.39
Prior (06/18) 2.14
Current vs Prior -81.56%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -47.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01 9:45am) 138,476
Calls: 90,238 (65%)
Puts: 48,238 (35%)
Prior (06/18) 153,652
Calls: 91,215 (59%)
Puts: 62,437 (41%)
Current vs Prior -9.88%
Prior 7-Day Total 782,152
Calls: 469,371 (60%)
Puts: 312,781 (40%)
Prior 7-Day Average 130,358
Calls: 78,228 (60%)
Puts: 52,130 (40%)
Current vs Prior 7-Day Avg +6.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 6.84% | 6.62%6.84% | 6.62%6.62% | 11.88%
Prior 3.70% | 4.87%-- | ---- | --
Current vs Prior -27.22% | +40.50%-- | ---- | --
Prior 7-Day Avg 4.37% | 5.45%-- | ---- | --
Current vs 7-Day Avg -38.31% | +25.42%-- | ---- | --
Prior 7-Day Eod 3.70% | 4.87%-- | ---- | --
Current vs 7-Day Eod -27.22% | +40.50%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 74.50% | 128.17%
Calls: 49.00% | 102.28%
Puts: 100.00% | 154.05%
Prior 56.55% | 31.81%
Calls: 37.59% | 30.30%
Puts: 75.51% | 33.33%
Current vs Prior +31.74% | +302.92%
Prior 7-Day Avg 45.59% | 35.96%
Calls: 35.82% | 37.87%
Puts: 55.36% | 34.05%
Current vs 7-Day Avg +63.42% | +256.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($61.4K) vs puts ($19.7K). Light premium activity with dollar volume down 89% vs prior. Below-average activity with volume down 91% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (271 calls vs 107 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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. 50 found (avg delta 0.74, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 173.906.60$5.2551.4%--0.93110
$47.00Jul 107.508.45$7.9811.9%100.84--
$50.00Jul 23.556.40$4.9757.3%--0.8160
$48.00Jul 25.008.70$6.8554.0%--0.8111
$49.00Jul 24.457.05$5.7545.2%--0.7913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 23.305.75$4.5354.1%50.9543
$65.00Jul 178.2512.15$10.2038.2%--0.94289
$58.00Jul 22.294.45$3.3764.1%20.931.5K
$62.50Jul 176.559.20$7.8833.6%--0.92736
$60.00Jul 104.756.80$5.7835.5%--0.921.0K

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 188, top 34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 20.761.25$1.0049.0%340.7113
$57.00Jul 20.020.22$0.12166.7%180.136.3K
$47.00Jul 107.508.45$7.9811.9%100.84--
$60.00Jul 100.020.20$0.11163.6%100.07225
$58.00Jul 170.270.93$0.60110.0%100.26234
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 170.661.60$1.1383.2%200.3859
$55.00Jul 100.742.45$1.60106.9%130.58120
$54.00Jul 20.060.60$0.33163.6%70.29114
$50.00Aug 70.002.00$1.00200.0%60.211
$59.00Jul 23.305.75$4.5354.1%50.9543

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 144.6%, max 517.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.00Jul 2Jul 31245.8%39.8%517.6%--86
$50.00Jul 2Jul 17192.6%32.1%499.9%--170
$63.00Jul 2Jul 31276.5%56.1%392.8%--173
$59.00Jul 2Jul 2473.6%25.2%191.8%--7.9K
$61.00Jul 2Jul 3185.7%35.0%144.9%--6.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Jul 2Jul 24276.5%55.1%401.7%113
$52.00Jul 2Jul 31154.0%44.9%243.1%--119
$58.00Jul 2Jul 3160.8%25.4%139.1%31.6K
$57.00Jul 2Jul 3156.3%27.8%102.6%--202
$59.00Jul 2Jul 3173.6%42.9%71.7%561

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 9.00, avg 2.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$54.00$55.00Jul 31$0.10$0.90$0.109.00$54.10
$57.00$60.00Jul 31$0.32$2.68$0.328.37$57.32
$64.00$65.00Jul 10$0.12$0.88$0.127.33$64.12
$56.00$62.00Aug 7$0.87$5.13$0.875.90$56.87
$55.00$56.00Jul 2$0.22$0.78$0.223.55$55.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$45.00Jul 31$0.53$4.47$0.538.43$49.47
$52.00$51.00Jul 31$0.11$0.89$0.118.09$51.89
$52.00$51.00Jul 10$0.13$0.87$0.136.69$51.87
$55.00$54.00Jul 2$0.15$0.85$0.155.67$54.85
$55.00$54.00Jul 31$0.19$0.81$0.194.26$54.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 18.05, avg 2.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$55.00Jul 10$7.10$7.10$0.907.89$54.10
$63.00$64.00Jul 31$0.80$0.80$0.204.00$63.80
$49.00$50.00Jul 2$0.78$0.78$0.223.55$49.78
$55.00$56.00Jul 24$0.76$0.76$0.243.17$55.76
$50.00$54.00Jul 17$3.03$3.03$0.973.12$53.03
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$59.00Jul 2$3.79$3.79$0.2118.05$59.21
$65.00$62.50Jul 17$2.32$2.32$0.1812.89$62.68
$63.00$61.00Jul 24$1.75$1.75$0.257.00$61.25
$58.00$57.00Jul 2$0.87$0.87$0.136.69$57.13
$56.00$55.00Jul 17$0.86$0.86$0.146.14$55.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.53, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 2Jul 10$0.0873.6%37.7%
$60.00Jul 2Jul 10$0.0971.4%42.0%
$58.00Jul 2Jul 10$0.1660.8%37.6%
$61.00Jul 2Jul 10$0.1985.7%54.7%
$50.00Jul 2Jul 17$0.28192.6%32.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 17Jul 24$0.0832.1%30.6%
$61.00Jul 10Jul 24$0.2354.7%36.8%
$58.00Jul 2Jul 10$0.2460.8%37.6%
$54.00Jul 2Jul 10$0.3653.8%23.2%
$45.00Jul 17Jul 24$0.6352.8%75.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 1.58% of stock, avg 9.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 2$0.39$0.48$0.87$54.13$55.871.58%
$54.00Jul 2$1.00$0.33$1.33$52.67$55.332.42%
$56.00Jul 2$0.17$1.30$1.47$54.53$57.472.68%
$55.00Jul 10$0.88$1.60$2.48$52.52$57.484.51%
$56.00Jul 10$0.63$1.98$2.61$53.39$58.614.75%
$57.00Jul 2$0.12$2.50$2.62$54.38$59.624.77%
$57.00Jul 10$0.53$2.33$2.86$54.14$59.865.20%
$55.00Jul 17$1.63$1.42$3.05$51.95$58.055.55%
$54.00Jul 17$2.22$1.13$3.35$50.65$57.356.10%
$58.00Jul 2$0.06$3.37$3.43$54.57$61.436.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 0.35% of stock, avg 3.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$53.00Jul 2$0.12$0.07$0.19$52.81$57.19
$56.00$53.00Jul 2$0.17$0.07$0.24$52.76$56.24
$57.00$54.00Jul 2$0.12$0.33$0.45$53.55$57.45
$55.00$53.00Jul 2$0.39$0.07$0.46$52.54$55.46
$56.00$54.00Jul 2$0.17$0.33$0.50$53.50$56.50
$64.00$53.00Jul 2$0.54$0.07$0.61$52.39$64.61
$57.00$51.00Jul 10$0.53$0.13$0.66$50.34$57.66
$55.00$54.00Jul 2$0.39$0.33$0.72$53.28$55.72
$56.00$51.00Jul 10$0.63$0.13$0.76$50.24$56.76
$57.00$52.00Jul 10$0.53$0.26$0.79$51.21$57.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 8.09, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
56/5762/62Jul 17$0.89$0.118.09$56.11$62.89
51/5262/63Jul 10$0.88$0.127.33$51.12$62.88
50/5254/55Jul 17$1.76$0.247.33$50.24$55.76
50/5261/62Jul 17$1.74$0.266.69$50.26$62.74
58/5964/65Jul 10$0.86$0.146.14$58.14$64.86
50/5264/65Jul 17$1.72$0.286.14$50.28$65.72
54/5561/62Jul 17$0.86$0.146.14$54.14$61.86
58/5859/60Jul 17$0.86$0.146.14$57.14$59.86
57/5860/61Jul 31$0.86$0.146.14$57.14$60.86
53/5455/57Jul 31$1.71$0.295.90$52.29$56.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 10$0.07$0.9313.29
$59.00$60.00$61.00Jul 10$0.12$0.887.33
$55.00$56.00$57.00Jul 10$0.15$0.855.67
$55.00$56.00$57.00Jul 2$0.17$0.834.88
$54.00$55.00$56.00Jul 17$0.18$0.824.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Jul 31$0.08$0.9211.50
$57.00$58.00$59.00Jul 31$0.08$0.9211.50
$51.00$52.00$53.00Jul 31$0.12$0.887.33
$56.00$57.00$58.00Jul 24$0.27$0.732.70
$57.00$58.00$59.00Jul 2$0.29$0.712.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.30, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$56.00$62.001:2Aug 7-$0.30$5.70
$57.00$60.001:2Jul 31-$0.41$2.59
$57.00$58.001:2Jul 2$0.00$1.00
$61.00$62.001:2Jul 2$0.00$1.00
$56.00$57.001:2Jul 2-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Jul 17-$0.04$4.96
$50.00$45.001:2Jul 31-$0.19$4.81
$50.00$45.001:2Jul 24-$1.22$3.78
$63.00$59.001:2Jul 2-$0.74$3.26
$52.00$51.001:2Jul 10$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 2.73%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Jul 24$1.500.530.1%2.73%2.82%--79
$55.00Aug 7$1.500.570.1%2.73%2.82%--19
$55.00Jul 31$1.470.540.1%2.68%2.77%--11
$55.00Jul 17$1.170.530.1%2.13%2.22%1181
$56.00Aug 7$0.770.501.9%1.40%3.31%--11
$56.00Jul 17$0.610.431.9%1.11%3.02%--157
$55.00Jul 10$0.500.440.1%0.91%1.00%271
$57.50Jul 17$0.400.314.6%0.73%5.37%--661
$56.00Jul 24$0.380.461.9%0.69%2.60%--23
$57.00Jul 17$0.290.313.7%0.53%4.26%--149

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 271
Total Puts 107
Put/Call Ratio 0.39
Net Difference 164

Prior's Put/Call Breakdown

Total Calls 1,356
Total Puts 2,903
Put/Call Ratio 2.14
Net Difference -1,547

Prior 7-Day Put/Call Summary

Total Calls 46,849
Total Puts 24,222
Average Put/Call Ratio 0.75
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