KR - Options Database

KROGER CO

$58.82 +0.36%

$58.54 (-0.48%)🌙

as of 07/17 06:46 PM

(7/16 18:40) ◀

Friday, July 17, 2026 (6:46pm)

▶

◀ 7/17 18:46

Option Volume

Detail

ℹ

Current (07/17) 9,153

Calls: 3,952 (43%)

Puts: 5,201 (57%)

Prior (07/16) 16,153

Calls: 4,410 (27%)

Puts: 11,743 (73%)

Current vs Prior -43.34%

Calls: -10.39% (Calls)

Puts: -55.71% (Puts)

Prior 7-Day Total 120,754

Calls: 86,294 (71%)

Puts: 34,460 (29%)

Prior 7-Day Average 17,250

Calls: 12,327 (71%)

Puts: 4,922 (29%)

Current vs Prior 7-Day Avg -46.94%

Calls: -67.94%

Puts: +5.65%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17) $1.26M

Calls: $573.5K (46%)

Puts: $683.7K (54%)

Prior (07/16) $5.78M

Calls: $628.8K (11%)

Puts: $5.15M (89%)

Current vs Prior -78.26%

Calls: -8.79%

Puts: -86.73%

Prior 7-Day Total $18.03M

Calls: $6.86M (38%)

Puts: $11.16M (62%)

Prior 7-Day Average $2.58M

Calls: $980.6K (38%)

Puts: $1.59M (62%)

Current vs Prior 7-Day Avg -51.19%

Calls: -41.51%

Puts: -57.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 1.32

Prior (07/16) 2.66

Current vs Prior -50.58%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg +39.14%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17) 75,107

Calls: 47,986 (64%)

Puts: 27,121 (36%)

Prior (07/16) 83,567

Calls: 50,547 (60%)

Puts: 33,020 (40%)

Current vs Prior -10.12%

Prior 7-Day Total 540,505

Calls: 324,888 (60%)

Puts: 215,617 (40%)

Prior 7-Day Average 77,215

Calls: 46,412 (60%)

Puts: 30,802 (40%)

Current vs Prior 7-Day Avg -2.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.99% | 4.15%1.99% | 9.71%

Prior 2.87% | 4.42%2.87% | 9.90%

Current vs Prior +44.72% | +26.19%-30.61% | -1.90%

Prior 7-Day Avg 3.35% | 4.73%3.78% | 10.30%

Current vs 7-Day Avg +23.79% | +17.88%-47.41% | -5.79%

Prior 7-Day Eod 2.87% | 4.42%2.87% | 9.90%

Current vs 7-Day Eod +44.72% | +26.19%-30.61% | -1.90%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 80.17% | 150.94%

Calls: 59.05% | 111.79%

Puts: 101.30% | 190.09%

Prior 80.17% | 150.94%

Calls: 59.05% | 111.79%

Puts: 101.30% | 190.09%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 80.17% | 150.94%

Calls: 59.05% | 111.79%

Puts: 101.30% | 190.09%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 43% vs prior. Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio dropping 51% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 11 of results (avg 8.2%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	1.56	1.67	$1.62	6.8%	151	0.42	1.4K
$57.50	Aug 21	2.74	2.94	$2.84	7.0%	9	0.60	494
$62.50	Aug 21	0.82	0.88	$0.85	7.1%	412	0.26	2.0K
$59.00	Jul 31	1.25	1.37	$1.31	9.2%	13	0.49	108
$58.00	Jul 31	1.78	1.96	$1.87	9.6%	11	0.61	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	2.80	2.94	$2.87	4.9%	846	0.58	538
$57.50	Aug 21	1.52	1.65	$1.59	8.2%	198	0.40	979
$60.00	Jul 31	1.89	2.06	$1.98	8.6%	3	0.62	--
$55.00	Aug 21	0.74	0.81	$0.78	9.0%	76	0.23	3.1K
$60.00	Jul 24	1.54	1.70	$1.62	9.9%	19	0.68	601

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.74, cheapest $0.42)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Aug 21	0.39	0.45	$0.42	14.3%	116	0.15	3.4K
$61.00	Jul 31	0.56	0.68	$0.62	19.4%	7	0.29	--
$62.50	Aug 21	0.82	0.88	$0.85	7.1%	412	0.26	2.0K
$59.00	Jul 24	0.82	0.95	$0.89	14.6%	16	0.48	6.4K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 24	0.51	0.61	$0.56	17.9%	79	0.35	191
$55.00	Aug 21	0.74	0.81	$0.78	9.0%	76	0.23	3.1K
$57.00	Aug 7	0.79	0.95	$0.87	18.4%	11	0.30	28
$58.00	Jul 31	0.86	1.02	$0.94	17.0%	3	0.39	95

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 35 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	8.20	10.05	$9.13	20.3%	1	1.00	100
$55.00	Jul 17	3.50	4.35	$3.93	21.6%	8	0.99	244
$51.00	Jul 17	7.20	8.95	$8.07	21.7%	8	0.94	14
$55.00	Jul 24	3.45	5.10	$4.28	38.6%	5	0.90	--
$57.50	Jul 17	1.00	1.70	$1.35	51.9%	16	0.88	644

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Jul 17	2.48	4.40	$3.44	55.8%	81	1.00	--
$68.00	Jul 17	7.95	9.85	$8.90	21.3%	2	1.00	1
$60.00	Jul 17	0.92	1.38	$1.15	40.0%	985	0.94	2.5K
$63.00	Jul 24	2.88	5.00	$3.94	53.8%	6	0.92	9
$67.00	Jul 17	6.95	10.15	$8.55	37.4%	1	0.91	1

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 7.4K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	0.00	0.18	$0.09	200.0%	505	0.17	1.8K
$62.50	Aug 21	0.82	0.88	$0.85	7.1%	412	0.26	2.0K
$58.00	Jul 17	0.61	1.28	$0.95	70.5%	268	0.85	653
$60.00	Aug 7	1.16	1.31	$1.23	12.2%	246	0.43	131
$58.00	Aug 7	2.12	2.35	$2.24	10.3%	214	0.62	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 17	0.01	0.43	$0.22	190.9%	1.8K	0.61	2.0K
$60.00	Jul 17	0.92	1.38	$1.15	40.0%	985	0.94	2.5K
$60.00	Aug 21	2.80	2.94	$2.87	4.9%	846	0.58	538
$57.50	Aug 21	1.52	1.65	$1.59	8.2%	198	0.40	979
$58.00	Jul 17	0.00	0.16	$0.08	200.0%	91	0.16	361

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 1258.6%, max 5572.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Jul 17	Jul 31	733.4%	29.3%	2402.0%	32	171
$70.00	Jul 17	Aug 21	853.1%	34.7%	2361.7%	5	183
$67.50	Jul 17	Aug 21	690.7%	33.3%	1975.4%	10	103
$64.00	Jul 17	Aug 28	512.4%	30.3%	1590.9%	30	322
$65.00	Jul 17	Aug 21	517.3%	31.2%	1557.7%	119	5.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Jul 17	Aug 28	1704.9%	30.1%	5572.3%	3	200
$51.00	Jul 17	Jul 24	1281.5%	40.5%	3067.5%	4	10
$52.00	Jul 17	Jul 24	2099.2%	108.9%	1827.5%	31	83
$57.00	Jul 17	Aug 14	427.2%	30.5%	1299.5%	32	903
$55.00	Jul 17	Aug 28	389.9%	29.5%	1222.2%	2	6

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 21.73, avg 3.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$67.50	$70.00	Aug 21	$0.11	$2.39	$0.11	21.73	$67.61
$65.00	$67.50	Aug 21	$0.17	$2.33	$0.17	13.71	$65.17
$59.00	$60.00	Jul 17	$0.11	$0.89	$0.11	8.09	$59.11
$62.00	$63.00	Jul 31	$0.11	$0.89	$0.11	8.09	$62.11
$61.00	$62.00	Jul 24	$0.13	$0.87	$0.13	6.69	$61.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$57.00	$55.00	Jul 17	$0.13	$1.87	$0.13	14.38	$56.87
$53.00	$48.00	Aug 28	$0.41	$4.59	$0.41	11.20	$52.59
$56.00	$55.00	Jul 31	$0.12	$0.88	$0.12	7.33	$55.88
$59.00	$58.00	Jul 17	$0.14	$0.86	$0.14	6.14	$58.86
$51.00	$50.00	Jul 17	$0.15	$0.85	$0.15	5.67	$50.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 10.90, avg 1.00)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$56.00	$57.00	Jul 17	$0.87	$0.87	$0.13	6.69	$56.87
$58.00	$59.00	Jul 17	$0.75	$0.75	$0.25	3.00	$58.75
$57.00	$58.00	Jul 31	$0.64	$0.64	$0.36	1.78	$57.64
$58.00	$59.00	Jul 31	$0.56	$0.56	$0.44	1.27	$58.56
$58.00	$59.00	Jul 24	$0.53	$0.53	$0.47	1.13	$58.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$62.50	$60.00	Jul 17	$2.29	$2.29	$0.21	10.90	$60.21
$54.00	$53.00	Jul 24	$0.73	$0.73	$0.27	2.70	$53.27
$64.00	$60.00	Aug 14	$2.87	$2.87	$1.13	2.54	$61.13
$62.50	$60.00	Aug 21	$1.73	$1.73	$0.77	2.25	$60.77
$63.00	$61.00	Jul 24	$1.36	$1.36	$0.64	2.12	$61.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.51, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$63.00	Jul 17	Jul 24	$0.07	465.3%	34.4%
$62.00	Jul 17	Jul 24	$0.12	370.8%	31.6%
$70.00	Jul 17	Aug 21	$0.13	853.1%	34.7%
$65.00	Jul 17	Jul 31	$0.21	517.3%	39.3%
$67.50	Jul 17	Aug 21	$0.24	690.7%	33.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Jul 24	Jul 31	$0.14	35.0%	29.3%
$55.00	Jul 17	Jul 24	$0.16	389.9%	39.8%
$57.00	Jul 17	Jul 24	$0.16	427.2%	29.5%
$60.00	Jul 17	Jul 24	$0.47	232.5%	30.1%
$58.00	Jul 17	Jul 24	$0.48	219.1%	28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 0.71% of stock, avg 6.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.00	Jul 17	$0.20	$0.22	$0.42	$58.58	$59.42	0.71%
$58.00	Jul 17	$0.95	$0.08	$1.03	$56.97	$59.03	1.75%
$60.00	Jul 17	$0.09	$1.15	$1.24	$58.76	$61.24	2.11%
$57.50	Jul 17	$1.35	$0.08	$1.43	$56.07	$58.93	2.43%
$59.00	Jul 24	$0.89	$1.02	$1.91	$57.09	$60.91	3.25%
$58.00	Jul 24	$1.42	$0.56	$1.98	$56.02	$59.98	3.37%
$57.00	Jul 17	$1.94	$0.14	$2.08	$54.92	$59.08	3.54%
$60.00	Jul 24	$0.51	$1.62	$2.13	$57.87	$62.13	3.62%
$57.00	Jul 24	$2.40	$0.30	$2.70	$54.30	$59.70	4.59%
$59.00	Jul 31	$1.31	$1.41	$2.72	$56.28	$61.72	4.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.29% of stock, avg 2.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$60.00	$58.00	Jul 17	$0.09	$0.08	$0.17	$57.83	$60.17
$60.00	$57.50	Jul 17	$0.09	$0.08	$0.17	$57.33	$60.17
$60.00	$57.00	Jul 17	$0.09	$0.14	$0.23	$56.77	$60.23
$59.00	$58.00	Jul 17	$0.20	$0.08	$0.28	$57.72	$59.28
$59.00	$57.50	Jul 17	$0.20	$0.08	$0.28	$57.22	$59.28
$59.00	$57.00	Jul 17	$0.20	$0.14	$0.34	$56.66	$59.34
$62.00	$56.00	Jul 24	$0.15	$0.22	$0.37	$55.63	$62.37
$62.00	$57.00	Jul 24	$0.15	$0.30	$0.45	$56.55	$62.45
$70.00	$52.50	Aug 21	$0.14	$0.35	$0.49	$52.01	$70.49
$61.00	$56.00	Jul 24	$0.28	$0.22	$0.50	$55.50	$61.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 6.14, avg credit $0.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
53/54	61/62	Jul 24	$0.86	$0.14	6.14	$53.14	$61.86
57/58	59/60	Jul 31	$0.83	$0.17	4.88	$57.17	$59.83
59/60	61/62	Jul 31	$0.81	$0.19	4.26	$59.19	$61.81
56/57	61/62	Aug 7	$0.80	$0.20	4.00	$56.20	$61.80
56/57	58/59	Jul 31	$0.77	$0.23	3.35	$56.23	$58.77
58/60	62/64	Aug 14	$1.53	$0.47	3.26	$58.47	$63.53
55/56	57/58	Jul 31	$0.76	$0.24	3.17	$55.24	$57.76
60/62	65/68	Aug 21	$1.90	$0.60	3.17	$60.60	$66.90
58/60	61/62	Aug 14	$1.50	$0.50	3.00	$58.50	$62.50
50/51	57/58	Jul 17	$0.74	$0.26	2.85	$50.26	$57.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 40.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$67.50	$70.00	Aug 21	$0.06	$2.44	40.67
$50.00	$51.00	$52.00	Jul 17	$0.07	$0.93	13.29
$61.00	$62.00	$63.00	Jul 24	$0.08	$0.92	11.50
$57.00	$58.00	$59.00	Jul 31	$0.08	$0.92	11.50
$60.00	$61.00	$62.00	Jul 17	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$55.00	$56.00	$57.00	Jul 31	$0.09	$0.91	10.11
$55.00	$56.00	$57.00	Aug 7	$0.09	$0.91	10.11
$57.00	$58.00	$59.00	Jul 31	$0.10	$0.90	9.00
$58.00	$59.00	$60.00	Jul 31	$0.10	$0.90	9.00
$57.00	$57.50	$58.00	Jul 17	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-1.05, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$64.00	$69.00	1:2	Jul 24	-$1.05	$3.95
$65.00	$67.50	1:2	Jul 17	-$0.01	$2.49
$67.50	$70.00	1:2	Jul 17	-$0.01	$2.49
$67.50	$70.00	1:2	Aug 21	-$0.03	$2.47
$60.00	$62.50	1:2	Aug 21	-$0.08	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$57.50	1:2	Aug 21	-$0.31	$2.19
$60.00	$58.00	1:2	Aug 14	-$0.46	$1.54
$62.50	$60.00	1:2	Aug 21	-$1.14	$1.36
$54.00	$52.00	1:2	Jul 17	-$1.07	$0.93
$59.00	$58.00	1:2	Jul 24	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 2.65%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Aug 21	$1.56	0.42	2.0%	2.65%	4.66%	151	1.4K
$60.00	Aug 14	$1.40	0.42	2.0%	2.38%	4.39%	17	28
$59.00	Jul 31	$1.25	0.49	0.3%	2.13%	2.43%	13	108
$60.00	Aug 7	$1.16	0.43	2.0%	1.97%	3.98%	246	131
$61.00	Aug 14	$1.05	0.34	3.7%	1.79%	5.49%	1	13
$62.00	Aug 28	$0.91	0.30	5.4%	1.55%	6.95%	2	--
$61.00	Aug 7	$0.85	0.37	3.7%	1.45%	5.15%	9	29
$59.00	Jul 24	$0.82	0.48	0.3%	1.39%	1.70%	16	6.4K
$62.50	Aug 21	$0.82	0.26	6.3%	1.39%	7.65%	412	2.0K
$60.00	Jul 31	$0.70	0.38	2.0%	1.19%	3.20%	22	352

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 3,952

Total Puts 5,201

Put/Call Ratio 1.32

Net Difference -1,249

Prior's Put/Call Breakdown

Total Calls 4,410

Total Puts 11,743

Put/Call Ratio 2.66

Net Difference -7,333

Prior 7-Day Put/Call Summary

Total Calls 86,294

Total Puts 34,460

Average Put/Call Ratio 0.95

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card