Tour v528
KR
KROGER CO
$59.69 -0.52%
$59.66 (-0.05%)🌙
as of 09/21 06:40 PM
(9/18 18:40) ◀
|
Monday, September 21, 2026 (6:40pm)
January 2026
|
▶
◀ 9/21 18:40

Option Volume

Detail
ℹ
Current (09/21) 7,205
Calls: 3,654 (51%)
Puts: 3,551 (49%)
Prior (09/18) 41,461
Calls: 39,693 (96%)
Puts: 1,768 (4%)
Current vs Prior -82.62%
Calls: -90.79% (Calls)
Puts: +100.85% (Puts)
Prior 7-Day Total 179,583
Calls: 128,402 (72%)
Puts: 51,181 (28%)
Prior 7-Day Average 25,654
Calls: 18,343 (72%)
Puts: 7,311 (28%)
Current vs Prior 7-Day Avg -71.92%
Calls: -80.08%
Puts: -51.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $989.8K
Calls: $627.3K (63%)
Puts: $362.5K (37%)
Prior (09/18) $1.23M
Calls: $943.7K (77%)
Puts: $287.8K (23%)
Current vs Prior -19.63%
Calls: -33.53%
Puts: +25.96%
Prior 7-Day Total $14.57M
Calls: $8.86M (61%)
Puts: $5.71M (39%)
Prior 7-Day Average $2.08M
Calls: $1.27M (61%)
Puts: $815.3K (39%)
Current vs Prior 7-Day Avg -52.45%
Calls: -50.47%
Puts: -55.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.97
Prior (09/18) 0.04
Current vs Prior +2081.79%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +49.84%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/21) 66,351
Calls: 45,270 (68%)
Puts: 21,081 (32%)
Prior (09/18) 81,286
Calls: 55,846 (69%)
Puts: 25,440 (31%)
Current vs Prior -18.37%
Prior 7-Day Total 770,886
Calls: 463,243 (60%)
Puts: 307,643 (40%)
Prior 7-Day Average 110,126
Calls: 66,177 (60%)
Puts: 43,949 (40%)
Current vs Prior 7-Day Avg -39.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 3.60% | 5.04%6.11% | 11.11%
Prior 2.25% | 4.08%0.40% | 4.92%
Current vs Prior +60.09% | +23.50%+1428.72% | +125.91%
Prior 7-Day Avg 4.68% | 5.80%4.83% | 9.04%
Current vs 7-Day Avg -23.01% | -13.08%+26.69% | +22.85%
Prior 7-Day Eod 2.25% | 4.08%0.40% | 4.92%
Current vs 7-Day Eod +60.09% | +23.50%+1428.72% | +125.91%
Sentiment BEARISHBEARISH

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 42.86% | 61.83%
Calls: 36.77% | 48.69%
Puts: 48.95% | 74.97%
Current vs 7-Day Avg -26.06% | -51.48%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($627.3K). Below-average activity with volume down 83% vs prior. P/C ratio rising 2082% - increased hedging/bearish positioning. Call-heavy open interest (45,270 calls vs 21,081 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 9.2%, best 9.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 2511.3512.45$11.909.2%780.891
PUTS (0)
No puts meet the criteria

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. 40 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 257.308.80$8.0518.6%20.99--
$54.00Sep 255.456.85$6.1522.8%30.982
$55.00Oct 23.405.50$4.4547.2%10.97--
$53.00Sep 256.407.80$7.1019.7%30.972
$55.00Sep 254.305.10$4.7017.0%20.943
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 253.755.00$4.3828.5%11.00--
$63.00Sep 252.234.25$3.2462.3%10.94--
$65.00Sep 254.406.45$5.4337.8%10.94--
$64.00Oct 93.305.70$4.5053.3%30.914
$62.00Sep 252.182.78$2.4824.2%20.89--

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 5.3K, top 855)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Sep 250.000.17$0.09188.9%4660.109.2K
$63.00Sep 250.010.07$0.04150.0%2700.059.0K
$61.00Sep 250.110.28$0.2085.0%2320.21303
$60.00Sep 250.460.70$0.5841.4%2290.44144
$64.00Oct 230.190.66$0.43109.3%1820.1860
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Oct 20.110.35$0.23104.3%8550.1637
$57.50Oct 160.450.70$0.5743.9%6620.261.2K
$60.00Oct 161.441.91$1.6728.1%5170.52965
$60.00Sep 250.721.00$0.8632.6%990.5673
$55.00Oct 160.180.26$0.2236.4%550.112.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 11.2%, max 21.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Sep 25Oct 2329.1%24.0%21.1%3655
$59.00Sep 25Oct 929.1%28.0%4.0%15115
$60.00Sep 25Oct 2329.2%28.4%2.7%231209
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Sep 25Oct 1629.1%24.0%21.3%5276
$58.00Sep 25Oct 3029.1%26.1%11.2%54173
$60.00Sep 25Oct 3029.2%27.4%6.6%10473

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 0.50, avg 3.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$58.00Oct 2$2.00$1.00$2.0097%0.50$57.00
$58.00$59.00Sep 25$0.31$0.69$0.3184%2.23$58.31
$58.00$60.00Oct 16$1.00$1.00$1.0069%1.00$59.00
$60.00$61.00Oct 23$0.32$0.68$0.3247%2.12$60.32
$63.00$64.00Oct 30$0.13$0.87$0.1326%6.69$63.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.00$52.00Oct 23$2.30$7.70$2.3068%3.35$59.70
$61.00$60.00Oct 16$0.42$0.58$0.4262%1.38$60.58
$61.00$60.00Oct 2$0.50$0.50$0.5068%1.00$60.50
$57.00$56.00Oct 30$0.16$0.84$0.1628%5.25$56.84
$60.00$58.00Oct 30$0.78$1.22$0.7851%1.56$59.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 4.26, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$61.00Oct 9$0.81$0.81$0.1948%4.26$60.81
$61.00$62.00Oct 9$0.42$0.42$0.5862%0.72$61.42
$61.00$62.00Oct 23$0.47$0.47$0.5360%0.89$61.47
$63.00$64.00Oct 23$0.28$0.28$0.7275%0.39$63.28
$60.00$61.00Sep 25$0.38$0.38$0.6256%0.61$60.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$53.00$51.00Oct 2$0.57$0.57$1.4380%0.40$52.43
$58.00$57.00Oct 9$0.31$0.31$0.6971%0.45$57.69
$58.00$57.00Oct 30$0.40$0.40$0.6064%0.67$57.60
$56.00$55.00Oct 16$0.19$0.19$0.8182%0.23$55.81
$57.00$56.00Oct 9$0.19$0.19$0.8181%0.23$56.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.59, cheapest $0.33)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 25Oct 2$0.3329.2%27.8%
$59.00Sep 25Oct 2$0.3629.1%44.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 25Oct 2$0.5029.2%27.8%
$59.00Sep 25Oct 2$1.1629.1%44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 2.41% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 25$0.58$0.86$1.44$58.56$61.442.41%
$59.00Sep 25$1.29$0.42$1.71$57.29$60.712.86%
$61.00Sep 25$0.20$1.51$1.71$59.29$62.712.86%
$58.00Sep 25$1.60$0.16$1.76$56.24$59.762.95%
$60.00Oct 2$0.91$1.36$2.27$57.73$62.273.80%
$61.00Oct 2$0.58$1.86$2.44$58.56$63.444.09%
$62.00Sep 25$0.09$2.48$2.57$59.43$64.574.31%
$59.00Oct 9$1.63$1.03$2.66$56.34$61.664.46%
$58.00Oct 2$2.45$0.38$2.83$55.17$60.834.74%
$62.00Oct 2$0.30$2.70$3.00$59.00$65.005.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 0.23% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.00$57.00Sep 25$0.09$0.05$0.14$56.86$62.14
$62.00$56.00Sep 25$0.09$0.07$0.16$55.84$62.16
$62.00$58.00Sep 25$0.09$0.16$0.25$57.75$62.25
$61.00$57.00Sep 25$0.20$0.05$0.25$56.75$61.25
$61.00$56.00Sep 25$0.20$0.07$0.27$55.73$61.27
$61.00$58.00Sep 25$0.20$0.16$0.36$57.64$61.36
$66.00$56.00Oct 9$0.20$0.19$0.39$55.61$66.39
$63.00$57.00Oct 2$0.18$0.23$0.41$56.59$63.41
$64.00$57.00Oct 2$0.19$0.23$0.42$56.58$64.42
$65.00$56.00Oct 9$0.25$0.19$0.44$55.56$65.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 0.52, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
51/5364/65Oct 2$0.68$1.3269%0.52$52.32$64.68
58/5862/62Oct 16$0.34$0.1640%2.12$57.66$62.34
55/5662/63Oct 30$0.55$0.4544%1.22$55.45$62.55
55/5663/64Oct 16$0.38$0.6261%0.61$55.62$63.38
55/5664/65Oct 30$0.41$0.5956%0.69$55.59$64.41
55/5664/65Oct 16$0.29$0.7167%0.41$55.71$64.29
51/5362/63Oct 2$0.69$1.3161%0.53$52.31$62.69
57/5864/65Oct 2$0.26$0.7463%0.35$57.74$64.26
56/5762/63Oct 30$0.50$0.5038%1.00$56.50$62.50
55/5662/62Oct 16$0.33$0.6754%0.49$55.67$62.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.00$59.00$60.00Oct 2$0.06$0.9433%15.67
$60.00$61.00$62.00Oct 2$0.05$0.9524%19.00
$61.00$62.00$63.00Sep 25$0.06$0.9416%15.67
$61.00$62.00$63.00Oct 30$0.07$0.9315%13.29
$51.00$52.00$53.00Sep 25$0.07$0.9310%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$60.00$61.00Sep 25$0.21$0.7944%3.76
$58.00$59.00$60.00Sep 25$0.18$0.8240%4.56
$58.00$59.00$60.00Oct 16$0.06$0.9421%15.67
$58.00$59.00$60.00Oct 9$0.08$0.9221%11.50
$56.00$57.00$58.00Oct 2$0.07$0.9316%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-0.45, 64 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$58.001:2Oct 2-$0.45$2.55
$55.00$57.501:2Oct 16-$1.11$1.39
$58.00$60.001:2Oct 16-$0.47$1.53
$58.00$60.001:2Oct 23-$0.58$1.42
$59.00$60.001:2Oct 2-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$62.501:2Oct 16-$1.43$1.07
$61.00$60.001:2Sep 25-$0.21$0.79
$62.00$61.001:2Sep 25-$0.54$0.46
$60.00$58.001:2Oct 30-$0.53$1.47
$62.50$61.001:2Oct 16-$0.85$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 1.73%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 30$1.030.412.2%1.73%3.92%18
$60.00Oct 16$1.340.480.5%2.24%2.76%162.0K
$62.00Oct 30$0.670.333.9%1.12%4.99%545
$62.00Oct 23$0.640.323.9%1.07%4.94%658
$61.00Oct 23$0.850.402.2%1.42%3.62%2--
$63.00Oct 23$0.450.255.5%0.75%6.30%2626
$61.00Oct 16$0.760.382.2%1.27%3.47%111--
$62.00Oct 16$0.570.293.9%0.95%4.82%19--
$60.00Oct 9$1.070.520.5%1.79%2.31%1--
$64.00Oct 30$0.300.217.2%0.50%7.72%520

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 3,654
Total Puts 3,551
Put/Call Ratio 0.97
Net Difference 103

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 128,402
Total Puts 51,181
Average Put/Call Ratio 0.65
Ratio Trend Rising

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