NEW Tour v251
KR
KROGER CO
$54.52 -1.82%
(7/1 09:45) ◀
|
Wednesday, July 1, 2026 (9:50am)
January 2026
|
▶ (7/1 09:55)
◀ 7/1 09:50 ▶

Option Volume

Detail
ℹ
Current (07/01 9:50am) 735
Calls: 514 (70%)
Puts: 221 (30%)
Prior (06/18) 4,819
Calls: 1,668 (35%)
Puts: 3,151 (65%)
Current vs Prior -84.75%
Calls: -69.18% (Calls)
Puts: -92.99% (Puts)
Prior 7-Day Total 71,449
Calls: 47,120 (66%)
Puts: 24,329 (34%)
Prior 7-Day Average 10,207
Calls: 6,731 (66%)
Puts: 3,475 (34%)
Current vs Prior 7-Day Avg -92.80%
Calls: -92.36%
Puts: -93.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01 9:50am) $95.8K
Calls: $70.3K (73%)
Puts: $25.5K (27%)
Prior (06/18) $813.7K
Calls: $171.0K (21%)
Puts: $642.7K (79%)
Current vs Prior -88.23%
Calls: -58.88%
Puts: -96.04%
Prior 7-Day Total $8.79M
Calls: $5.52M (63%)
Puts: $3.27M (37%)
Prior 7-Day Average $1.26M
Calls: $788.3K (63%)
Puts: $467.5K (37%)
Current vs Prior 7-Day Avg -92.37%
Calls: -91.08%
Puts: -94.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01 9:50am) 0.43
Prior (06/18) 1.89
Current vs Prior -77.24%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -38.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01 9:50am) 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 920,628
Calls: 559,609 (61%)
Puts: 361,019 (39%)
Prior 7-Day Average 131,518
Calls: 79,944 (61%)
Puts: 51,574 (39%)
Current vs Prior 7-Day Avg +5.29%
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% | 6.68%6.84% | 6.68%6.68% | 11.98%
Prior 3.70% | 4.87%-- | ---- | --
Current vs Prior -28.12% | +40.51%-- | ---- | --
Prior 7-Day Avg 4.37% | 5.45%-- | ---- | --
Current vs 7-Day Avg -39.07% | +25.43%-- | ---- | --
Prior 7-Day Eod 3.70% | 4.87%-- | ---- | --
Current vs 7-Day Eod -28.12% | +40.51%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 63.73% | 127.22%
Calls: 31.87% | 100.38%
Puts: 95.59% | 154.05%
Prior 56.55% | 31.81%
Calls: 37.59% | 30.30%
Puts: 75.51% | 33.33%
Current vs Prior +12.70% | +299.94%
Prior 7-Day Avg 45.59% | 35.96%
Calls: 35.82% | 37.87%
Puts: 55.36% | 34.05%
Current vs 7-Day Avg +39.80% | +253.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($70.3K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 85% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (514 calls vs 221 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
09:45BULLISHBULLISHBULLISH
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. 51 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 174.206.60$5.4044.4%--0.94110
$47.00Jul 107.508.45$7.9811.9%100.82--
$48.00Jul 25.008.70$6.8554.0%--0.8111
$50.00Jul 23.556.20$4.8854.3%--0.8160
$49.00Jul 24.457.05$5.7545.2%--0.8013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 21.153.55$2.35102.1%--1.00175
$58.00Jul 22.294.45$3.3764.1%21.001.5K
$59.00Jul 23.305.75$4.5354.1%51.0043
$62.50Jul 176.759.20$7.9830.7%--1.00736
$65.00Jul 178.3512.05$10.2036.3%--1.00289

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 309, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 20.761.05$0.9131.9%340.7113
$57.00Jul 20.010.10$0.06150.0%240.086.3K
$47.00Jul 107.508.45$7.9811.9%100.82--
$59.00Jul 100.050.19$0.12116.7%100.08183
$60.00Jul 100.020.19$0.11154.5%100.07225
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 20.210.86$0.54120.4%530.65381
$53.00Jul 20.000.14$0.07200.0%500.10407
$54.00Jul 170.661.50$1.0877.8%200.3959
$55.00Jul 100.742.45$1.60106.9%130.59120
$54.00Jul 20.080.48$0.28142.9%80.30114

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 129.4%, max 501.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 2Jul 17190.5%31.7%501.9%--170
$63.00Jul 2Jul 31279.4%56.2%396.8%--173
$64.00Jul 2Jul 31188.2%39.9%371.6%--86
$61.00Jul 2Jul 3187.2%35.1%148.4%--6.3K
$59.00Jul 2Jul 2452.6%23.6%122.8%--7.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Jul 2Jul 24279.4%53.4%423.5%113
$52.00Jul 2Jul 31151.5%45.2%235.1%--119
$58.00Jul 2Jul 3160.0%25.6%134.7%31.6K
$57.00Jul 2Jul 3147.3%27.9%69.4%--202
$56.00Jul 2Aug 744.9%31.6%42.1%--608

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 10.11, avg 3.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$60.00Jul 31$0.27$2.73$0.2710.11$57.27
$58.00$59.00Jul 10$0.10$0.90$0.109.00$58.10
$56.00$57.00Jul 2$0.11$0.89$0.118.09$56.11
$64.00$65.00Jul 10$0.12$0.88$0.127.33$64.12
$54.00$55.00Jul 31$0.12$0.88$0.127.33$54.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$51.00$50.00Jul 31$0.10$0.90$0.109.00$50.90
$50.00$45.00Jul 31$0.53$4.47$0.538.43$49.47
$52.00$51.00Jul 31$0.12$0.88$0.127.33$51.88
$56.00$55.00Jul 31$0.12$0.88$0.127.33$55.88
$52.00$51.00Jul 10$0.16$0.84$0.165.25$51.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 39.00, avg 2.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$55.00Jul 10$7.13$7.13$0.878.20$54.13
$49.00$50.00Jul 2$0.87$0.87$0.136.69$49.87
$63.00$64.00Jul 2$0.83$0.83$0.174.88$63.83
$63.00$64.00Jul 31$0.80$0.80$0.204.00$63.80
$50.00$54.00Jul 17$3.18$3.18$0.823.88$53.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$59.00Jul 2$3.90$3.90$0.1039.00$59.10
$63.00$61.00Jul 24$1.82$1.82$0.1810.11$61.18
$65.00$62.50Jul 17$2.22$2.22$0.287.93$62.78
$56.00$55.00Jul 17$0.86$0.86$0.146.14$55.14
$56.00$55.00Jul 2$0.79$0.79$0.213.76$55.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.55, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 2Jul 10$0.0972.8%41.8%
$61.00Jul 2Jul 10$0.0987.2%47.0%
$59.00Jul 2Jul 10$0.1152.6%37.6%
$58.00Jul 2Jul 10$0.1760.0%38.0%
$57.00Jul 2Jul 10$0.3347.3%38.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 17Jul 24$0.0831.7%31.9%
$61.00Jul 10Jul 24$0.2047.0%35.2%
$58.00Jul 2Jul 10$0.2460.0%38.0%
$54.00Jul 2Jul 10$0.4146.3%22.9%
$60.00Jul 10Jul 17$0.5241.8%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 1.61% of stock, avg 9.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 2$0.34$0.54$0.88$54.12$55.881.61%
$54.00Jul 2$0.91$0.28$1.19$52.81$55.192.18%
$56.00Jul 2$0.17$1.33$1.50$54.50$57.502.75%
$57.00Jul 2$0.06$2.35$2.41$54.59$59.414.42%
$55.00Jul 10$0.85$1.60$2.45$52.55$57.454.49%
$56.00Jul 10$0.62$1.94$2.56$53.44$58.564.70%
$57.00Jul 10$0.39$2.33$2.72$54.28$59.724.99%
$55.00Jul 17$1.53$1.42$2.95$52.05$57.955.41%
$54.00Jul 17$2.22$1.08$3.30$50.70$57.306.05%
$58.00Jul 2$0.05$3.37$3.42$54.58$61.426.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 0.24% of stock, avg 3.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$53.00Jul 2$0.06$0.07$0.13$52.87$57.13
$56.00$53.00Jul 2$0.17$0.07$0.24$52.76$56.24
$64.00$53.00Jul 2$0.24$0.07$0.31$52.69$64.31
$57.00$54.00Jul 2$0.06$0.28$0.34$53.66$57.34
$55.00$53.00Jul 2$0.34$0.07$0.41$52.59$55.41
$56.00$54.00Jul 2$0.17$0.28$0.45$53.55$56.45
$57.00$51.00Jul 10$0.39$0.10$0.49$50.51$57.49
$64.00$54.00Jul 2$0.24$0.28$0.52$53.48$64.52
$55.00$54.00Jul 2$0.34$0.28$0.62$53.38$55.62
$57.00$52.00Jul 10$0.39$0.26$0.65$51.35$57.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 19.00, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6263/64Jul 17$1.90$0.1019.00$60.10$64.90
50/5254/55Jul 17$1.85$0.1512.33$50.15$55.85
54/5564/65Jul 17$0.89$0.118.09$54.11$64.89
56/5762/62Jul 17$0.89$0.118.09$56.11$62.89
57/5860/61Jul 31$0.88$0.127.33$57.12$60.88
58/5960/61Jul 31$0.88$0.127.33$58.12$60.88
54/5556/57Jul 24$0.87$0.136.69$54.13$56.87
53/5455/57Jul 31$1.74$0.266.69$52.26$56.74
58/5964/65Jul 10$0.86$0.146.14$58.14$64.86
54/5556/57Jul 17$0.86$0.146.14$54.14$56.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 2$0.05$0.9519.00
$55.00$56.00$57.00Jul 2$0.06$0.9415.67
$56.00$57.00$58.00Jul 10$0.06$0.9415.67
$57.00$58.00$59.00Jul 10$0.07$0.9313.29
$58.00$59.00$60.00Jul 10$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Jul 2$0.05$0.9519.00
$55.00$56.00$57.00Jul 10$0.05$0.9519.00
$51.00$52.00$53.00Jul 31$0.06$0.9415.67
$52.00$53.00$54.00Jul 31$0.12$0.887.33
$57.00$58.00$59.00Jul 2$0.14$0.866.14

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, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$56.00$62.001:2Aug 7-$0.30$5.70
$57.00$60.001:2Jul 31-$0.51$2.49
$55.00$56.001:2Jul 2$0.00$1.00
$61.00$62.001:2Jul 2$0.00$1.00
$61.00$62.001:2Jul 17-$0.09$0.91
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-$0.63$3.37
$57.00$56.001:2Jul 2-$0.31$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 2.75%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Jul 24$1.500.560.9%2.75%3.63%--79
$55.00Aug 7$1.500.570.9%2.75%3.63%--19
$55.00Jul 31$1.470.540.9%2.70%3.58%--11
$55.00Jul 17$0.970.520.9%1.78%2.66%1181
$56.00Aug 7$0.770.502.7%1.41%4.13%--11
$56.00Jul 17$0.610.422.7%1.12%3.83%--157
$55.00Jul 10$0.500.410.9%0.92%1.80%271
$57.50Jul 17$0.380.315.5%0.70%6.16%--661
$56.00Jul 24$0.380.482.7%0.70%3.41%--23
$57.00Jul 17$0.290.314.5%0.53%5.08%--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 514
Total Puts 221
Put/Call Ratio 0.43
Net Difference 293

Prior's Put/Call Breakdown

Total Calls 1,668
Total Puts 3,151
Put/Call Ratio 1.89
Net Difference -1,483

Prior 7-Day Put/Call Summary

Total Calls 47,120
Total Puts 24,329
Average Put/Call Ratio 0.70
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