Tour v528
KR
KROGER CO
$60.00 -1.23%
(9/15 18:47) ◀
|
Friday, September 18, 2026 (6:40pm)
January 2026
|
▶ (9/21 18:40)
◀ 9/18 18:40 ▶

Option Volume

Detail
ℹ
Current (09/18) 41,461
Calls: 39,693 (96%)
Puts: 1,768 (4%)
Prior (09/15) 8,540
Calls: 6,127 (72%)
Puts: 2,413 (28%)
Current vs Prior +385.49%
Calls: +547.84% (Calls)
Puts: -26.73% (Puts)
Prior 7-Day Total 179,555
Calls: 126,952 (71%)
Puts: 52,603 (29%)
Prior 7-Day Average 25,650
Calls: 18,136 (71%)
Puts: 7,514 (29%)
Current vs Prior 7-Day Avg +61.64%
Calls: +118.86%
Puts: -76.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $1.23M
Calls: $943.7K (77%)
Puts: $287.8K (23%)
Prior (09/15) $1.65M
Calls: $1.32M (80%)
Puts: $327.2K (20%)
Current vs Prior -25.41%
Calls: -28.72%
Puts: -12.04%
Prior 7-Day Total $16.39M
Calls: $10.64M (65%)
Puts: $5.74M (35%)
Prior 7-Day Average $2.34M
Calls: $1.52M (65%)
Puts: $820.5K (35%)
Current vs Prior 7-Day Avg -47.39%
Calls: -37.93%
Puts: -64.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.04
Prior (09/15) 0.39
Current vs Prior -88.69%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -93.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 81,286
Calls: 55,846 (69%)
Puts: 25,440 (31%)
Prior (09/15) 104,670
Calls: 66,895 (64%)
Puts: 37,775 (36%)
Current vs Prior -22.34%
Prior 7-Day Total 785,941
Calls: 460,908 (59%)
Puts: 325,033 (41%)
Prior 7-Day Average 112,277
Calls: 65,844 (59%)
Puts: 46,433 (41%)
Current vs Prior 7-Day Avg -27.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 0.40% | 2.25%0.40% | 4.92%
Prior 3.58% | 4.51%3.58% | 8.34%
Current vs Prior -37.19% | -9.54%-88.83% | -41.03%
Prior 7-Day Avg 5.30% | 6.30%5.85% | 9.94%
Current vs 7-Day Avg -57.57% | -35.14%-93.16% | -50.53%
Prior 7-Day Eod 3.58% | 4.51%3.58% | 8.34%
Current vs 7-Day Eod -37.19% | -9.54%-88.83% | -41.03%
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 49.78% | 79.10%
Calls: 40.67% | 60.88%
Puts: 58.90% | 97.33%
Current vs 7-Day Avg -36.35% | -62.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($943.7K) vs puts ($287.8K). Unusually high activity with volume up 385% vs prior - elevated interest. Extreme bullish P/C ratio of 0.04 - heavy call buying (39,693 calls vs 1,768 puts). P/C ratio dropping 89% - sentiment shifting bullish.

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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Oct 160.700.77$0.749.5%2100.302.9K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.50, cheapest $0.26)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 160.230.28$0.2619.2%2780.133.1K
$62.50Oct 160.700.77$0.749.5%2100.302.9K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 42 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Sep 252.774.30$3.5443.2%11.00--
$52.50Sep 186.708.85$7.7827.6%21.0066
$53.00Sep 185.908.35$7.1334.4%11.00--
$54.00Sep 184.858.15$6.5050.8%60.99119
$55.00Sep 184.805.75$5.2818.0%130.991.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Sep 180.963.55$2.26114.6%51.00--
$62.50Sep 181.142.88$2.0186.6%211.00--
$63.00Sep 181.984.50$3.2477.8%31.002
$65.00Sep 184.205.95$5.0834.4%111.00239
$65.00Sep 253.305.90$4.6056.5%60.89--

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 38.5K, top 9.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Sep 250.150.30$0.2268.2%9.2K0.18177
$63.00Sep 250.100.17$0.1450.0%9.1K0.11337
$60.00Sep 180.050.25$0.15133.3%9.0K0.5911.4K
$61.00Sep 180.000.20$0.10200.0%8.8K0.189.5K
$65.00Oct 160.230.28$0.2619.2%2780.133.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 160.150.22$0.1936.8%2980.091.7K
$60.00Oct 161.001.54$1.2742.5%1490.47951
$61.00Sep 180.821.08$0.9527.4%1130.84226
$62.50Oct 162.843.30$3.0715.0%1010.71--
$58.00Oct 90.450.67$0.5639.3%590.2717

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 1409.5%, max 5294.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.00Sep 18Oct 301374.6%25.5%5294.9%219
$61.00Sep 18Oct 23223.7%26.1%756.8%8.8K9.5K
$60.00Sep 18Oct 2361.2%24.5%149.9%9.0K11.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Sep 18Sep 25223.7%28.1%695.8%116279
$60.00Sep 18Oct 2361.2%24.5%149.9%552.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 0.59, avg 3.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Sep 18$0.63$0.37$0.63100%0.59$53.63
$60.00$61.00Sep 25$0.14$0.86$0.1447%6.14$60.14
$62.00$63.00Oct 23$0.17$0.83$0.1739%4.88$62.17
$61.00$62.00Oct 2$0.25$0.75$0.2541%3.00$61.25
$63.00$64.00Oct 23$0.20$0.80$0.2031%4.00$63.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.00Sep 25$0.52$0.48$0.5288%0.92$62.48
$62.00$61.00Sep 25$0.62$0.38$0.6282%0.61$61.38
$62.00$60.00Oct 2$1.12$0.88$1.1273%0.79$60.88
$67.50$67.00Sep 18$0.30$0.20$0.3077%0.67$67.20
$59.00$58.00Sep 25$0.10$0.90$0.1030%9.00$58.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 1.00, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.00$69.00Oct 9$1.00$1.00$1.0076%1.00$68.00
$65.00$66.00Oct 9$0.69$0.69$0.3174%2.23$65.69
$61.00$62.00Oct 23$0.83$0.83$0.1750%4.88$61.83
$64.00$65.00Oct 2$0.31$0.31$0.6981%0.45$64.31
$64.00$66.00Oct 23$0.38$0.38$1.6275%0.23$64.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$50.00Oct 9$0.45$0.45$1.5587%0.29$51.55
$57.00$56.00Oct 9$0.31$0.31$0.6978%0.45$56.69
$58.00$57.00Oct 23$0.39$0.39$0.6171%0.64$57.61
$58.00$57.50Sep 18$0.10$0.10$0.4088%0.25$57.90
$58.00$57.00Sep 25$0.15$0.15$0.8582%0.18$57.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.56, cheapest $0.44)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 25$0.4461.2%20.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 25$0.6761.2%20.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 0.40% of stock, avg 5.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.15$0.09$0.24$59.76$60.240.40%
$61.00Sep 18$0.10$0.95$1.05$59.95$62.051.75%
$59.00Sep 18$1.08$0.01$1.09$57.91$60.091.82%
$60.00Sep 25$0.59$0.76$1.35$58.65$61.352.25%
$59.00Sep 25$1.52$0.31$1.83$57.17$60.833.05%
$61.00Sep 25$0.45$1.41$1.86$59.14$62.863.10%
$62.50Sep 18$0.01$2.01$2.02$60.48$64.523.37%
$62.00Sep 25$0.22$2.03$2.25$59.75$64.253.75%
$62.00Sep 18$0.01$2.26$2.27$59.73$64.273.78%
$60.00Oct 2$1.29$1.16$2.45$57.55$62.454.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 91 found (cheapest 0.33% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$63.00$57.00Sep 25$0.14$0.06$0.20$56.80$63.20
$61.00$58.00Sep 18$0.10$0.11$0.21$57.79$61.21
$65.00$55.00Oct 2$0.11$0.11$0.22$54.78$65.22
$61.00$60.00Sep 18$0.10$0.09$0.19$59.81$61.19
$65.00$57.00Sep 25$0.20$0.06$0.26$56.74$65.26
$63.00$56.00Sep 25$0.14$0.14$0.28$55.72$63.28
$62.00$57.00Sep 25$0.22$0.06$0.28$56.72$62.28
$65.00$56.00Oct 2$0.11$0.20$0.31$55.69$65.31
$65.00$56.00Sep 25$0.20$0.14$0.34$55.66$65.34
$63.00$58.00Sep 25$0.14$0.21$0.35$57.65$63.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 2.64, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5267/69Oct 9$1.45$0.5563%2.64$50.55$68.45
54/5565/66Oct 9$0.80$0.2061%4.00$54.20$65.80
56/5767/69Oct 9$1.31$0.6954%1.90$55.69$68.31
54/5567/69Oct 9$1.11$0.8964%1.25$53.89$68.11
50/5265/66Oct 9$1.14$0.8660%1.33$50.86$66.14
57/5863/64Oct 23$0.59$0.4140%1.44$57.41$63.59
57/5861/62Sep 25$0.38$0.6251%0.61$57.62$61.38
52/5565/68Oct 16$0.31$2.1978%0.14$54.69$65.31
58/5961/62Sep 25$0.33$0.6739%0.49$58.67$61.33
57/5864/66Oct 23$0.77$1.2346%0.63$57.23$64.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 4.43, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$62.50$65.00Oct 16$0.46$2.0441%4.43
$57.00$58.00$59.00Sep 25$0.08$0.9226%11.50
$62.50$65.00$67.50Oct 16$0.30$2.2025%7.33
$65.00$67.50$70.00Oct 16$0.14$2.3611%16.86
$61.00$62.00$63.00Sep 25$0.15$0.8520%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$57.50$60.00Oct 16$0.46$2.0438%4.43
$52.50$55.00$57.50Oct 16$0.18$2.3219%12.89
$59.00$60.00$61.00Sep 25$0.20$0.8039%4.00
$58.00$59.00$60.00Sep 18$0.18$0.8232%4.56
$60.00$61.00$62.00Sep 18$0.45$0.5556%1.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-0.50, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$57.001:2Sep 18-$1.28$0.72
$58.00$59.001:2Sep 25-$0.55$0.45
$61.00$62.001:2Oct 23-$0.16$0.84
$60.00$61.001:2Sep 18-$0.05$0.95
$60.00$61.001:2Oct 2-$0.31$0.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$63.001:2Sep 25-$0.50$1.50
$62.00$60.001:2Oct 2-$0.04$1.96
$68.00$65.001:2Sep 25-$1.75$1.25
$61.00$60.001:2Sep 25-$0.11$0.89
$60.00$58.001:2Oct 23-$0.36$1.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 2.35%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 23$1.410.501.7%2.35%4.02%5--
$60.00Oct 16$1.550.540.0%2.58%2.58%142.0K
$62.50Oct 16$0.700.304.2%1.17%5.33%2102.9K
$62.00Oct 23$0.670.393.3%1.12%4.45%3127
$63.00Oct 23$0.490.315.0%0.82%5.82%1--
$64.00Oct 23$0.370.256.7%0.62%7.28%1149
$60.00Oct 23$1.300.580.0%2.17%2.17%1--
$61.00Oct 2$0.640.411.7%1.07%2.73%2160
$65.00Oct 16$0.230.138.3%0.38%8.72%2783.1K
$60.00Oct 2$0.770.540.0%1.28%1.28%1249

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 39,693
Total Puts 1,768
Put/Call Ratio 0.04
Net Difference 37,925

Prior's Put/Call Breakdown

Total Calls 6,127
Total Puts 2,413
Put/Call Ratio 0.39
Net Difference 3,714

Prior 7-Day Put/Call Summary

Total Calls 126,952
Total Puts 52,603
Average Put/Call Ratio 0.65
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