Home Options KRChain

KR

Kroger Company (The)Close $56.34EOD only

Max Pain

$57.00

Next expiry Aug 21, 2026

Expected Move

±$1.46

2.6% from close

Price Gap

+0.66

Distance to max pain

IV Rank

Low premium

P/C OI

0.75

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects KR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

KR Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	11.68	10.60	12.80	0.70	6	4	161.1%	0.947	0.0132	-0.154	0.006	0.003
47.00	9.45	8.70	10.40	0.45	2	1	119.3%	0.958	0.0146	-0.096	0.005	0.004
50.00	6.94	5.35	7.50	-0.71	4	5	70.1%	0.972	0.0178	-0.044	0.003	0.004
51.00	6.44	4.30	6.85	1.16	4	1	77.9%	0.926	0.0350	-0.098	0.007	0.004
52.00	5.87	3.40	5.85	1.50	4	1	70.7%	0.901	0.0482	-0.110	0.009	0.004
52.50	4.57	2.83	5.30	0.97	4	3	60.2%	0.908	0.0537	-0.090	0.008	0.004
53.00	3.47	2.88	3.60	0.37	5	16	57.0%	0.888	0.0655	-0.098	0.010	0.004
54.00	3.15	2.25	3.90	0.00	125	12	71.5%	0.756	0.0860	-0.196	0.016	0.003
55.00	2.35	1.44	2.02	0.92	7	7	53.2%	0.702	0.1275	-0.161	0.018	0.003
56.00	1.01	0.74	1.45	0.23	40	189	54.3%	0.561	0.1421	-0.186	0.020	0.002
57.00	0.38	0.25	0.46	0.00	153	8,492	31.4%	0.351	0.2309	-0.102	0.019	0.002
57.50	0.34	0.20	0.31	0.12	204	512	31.6%	0.247	0.1954	-0.087	0.016	0.001
58.00	0.15	0.10	0.19	-0.03	220	7,832	31.2%	0.158	0.1518	-0.065	0.012	0.001
59.00	0.06	0.02	0.06	0.01	227	902	30.5%	0.050	0.0664	-0.027	0.005	0.000
60.00	0.03	0.02	0.05	0.01	170	3,276	37.1%	0.033	0.0385	-0.023	0.004	0.000
61.00	0.02	0.01	0.05	-0.01	50	433	44.5%	0.026	0.0267	-0.023	0.003	0.000
62.00	0.02	0.00	0.03	0.00	5	308	47.3%	0.014	0.0146	-0.014	0.002	0.000
62.50	0.04	0.00	0.02	0.01	2	2,271	47.7%	0.009	0.0098	-0.010	0.001	0.000
63.00	0.01	0.00	0.02	0.00	2	198	50.8%	0.008	0.0087	-0.010	0.001	0.000
64.00	0.01	0.00	0.03	0.00	1	62	54.7%	0.006	0.0057	-0.007	0.001	0.000
65.00	0.08	0.00	0.03	0.07	17	2,721	60.2%	0.005	0.0046	-0.007	0.001	0.000
66.00	0.20	0.00	2.13	0.00	25	28	167.4%	0.167	0.0293	-0.358	0.013	0.001
67.00	0.01	0.00	2.13	0.00	1	41	176.8%	0.159	0.0268	-0.365	0.012	0.001
67.50	0.01	0.00	0.03	0.00	1	672	73.4%	0.004	0.0030	-0.007	0.001	0.000
68.00	0.01	0.00	2.13	-0.08	1	6	185.8%	0.151	0.0247	-0.372	0.012	0.001
70.00	0.02	0.00	0.02	0.01	1	188	81.3%	0.002	0.0014	-0.004	0.000	0.000
71.00	0.10	-	2.13	0.00	0	1	273.2%	0.209	0.0206	-0.671	0.015	0.001
72.00	0.01	0.00	2.13	-0.08	3	4	219.4%	0.129	0.0188	-0.394	0.011	0.001
75.00	0.01	0.00	1.33	-0.08	2	16	211.6%	0.082	0.0140	-0.273	0.008	0.000
85.00	0.03	-	2.13	-0.06	1	1	380.5%	0.154	0.0122	-0.770	0.012	0.001
90.00	0.03	-	2.13	-0.06	1	1	411.7%	0.143	0.0107	-0.792	0.012	0.001
95.00	0.04	-	0.22	-0.05	1	1	262.5%	0.019	0.0035	-0.104	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.10	0.00	0.03	0.00	2	2	132.8%	-0.002	0.0009	-0.007	0.000	-0.000
45.00	0.02	0.00	1.50	0.00	2	5	199.2%	-0.091	0.0160	-0.276	0.008	-0.000
48.00	0.10	0.00	2.13	0.00	2	110	179.4%	-0.143	0.0246	-0.343	0.012	-0.001
49.00	0.08	0.00	1.46	0.00	1	32	142.1%	-0.125	0.0284	-0.248	0.011	-0.001
50.00	0.04	0.00	0.02	0.03	1	898	50.0%	-0.004	0.0045	-0.005	0.001	-0.000
51.00	0.09	0.00	1.30	-0.18	3	104	109.4%	-0.145	0.0408	-0.211	0.012	-0.001
52.00	0.02	0.00	0.64	0.00	1	203	73.4%	-0.107	0.0491	-0.115	0.009	-0.001
52.50	0.01	0.00	0.06	-0.01	8	1,354	42.8%	-0.032	0.0331	-0.026	0.004	-0.000
53.00	0.02	0.01	0.05	-0.01	21	252	36.7%	-0.031	0.0375	-0.022	0.004	-0.000
54.00	0.07	0.02	0.16	-0.04	78	312	37.9%	-0.103	0.0929	-0.057	0.009	-0.000
55.00	0.15	0.08	0.18	-0.15	153	6,933	27.4%	-0.160	0.1736	-0.056	0.012	-0.001
56.00	0.45	0.24	0.50	-0.25	128	767	27.9%	-0.395	0.2699	-0.089	0.020	-0.002
57.00	0.80	0.65	1.23	-0.36	32	69	36.3%	-0.628	0.2038	-0.113	0.019	-0.003
57.50	1.07	1.01	2.12	-0.42	33	1,253	61.7%	-0.629	0.1198	-0.194	0.019	-0.003
58.00	1.13	1.44	1.80	-0.87	1	827	27.8%	-0.870	0.1492	-0.044	0.011	-0.004
59.00	3.34	1.78	2.90	0.00	1	86	45.3%	-0.863	0.0948	-0.079	0.011	-0.004
60.00	2.75	3.00	3.90	-1.12	9	1,171	55.5%	-0.889	0.0669	-0.083	0.010	-0.004
61.00	3.77	3.10	5.35	0.00	4	0	94.3%	-0.811	0.0561	-0.211	0.014	-0.004
62.00	5.35	4.25	6.25	0.37	1	0	99.1%	-0.845	0.0470	-0.195	0.012	-0.004
62.50	5.76	4.75	6.85	-0.34	1	0	110.4%	-0.837	0.0436	-0.225	0.013	-0.004
65.00	9.48	7.25	9.35	0.00	2	0	134.6%	-0.866	0.0314	-0.241	0.011	-0.005
67.50	10.83	10.85	13.55	0.00	6	15	179.8%	-0.847	0.0257	-0.354	0.012	-0.005
68.00	10.99	10.15	12.35	0.00	2	0	160.9%	-0.888	0.0232	-0.254	0.010	-0.005

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.