KR · Option chain

KR Option Chain

Every listed KR strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$58.51

Call open interest

24,459

Put open interest

27,941

Put/call (volume)

1.40

2,327 contracts changed hands across these expirations — 969 calls against 1,358 puts. Puts outtraded calls 1.40 to one.

Sep 11, 20266 days

call OI 2,066 · put OI 3,074

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.45 / 15.90	—	1	44	—	0.00 / 2.13	—	—
—	12.55 / 14.90	—	1	45	—	0.00 / 0.77	—	—
—	10.50 / 12.90	—	—	47	—	0.00 / 2.13	—	10
—	9.50 / 11.90	—	—	48	—	0.00 / 0.02	—	40
—	8.50 / 10.90	—	—	49	0.10	0.00 / 0.10	6	4
—	7.55 / 9.95	—	1	50	0.03	0.03 / 0.29	50	184
8.55	6.55 / 9.00	2	1	51	0.12	0.00 / 0.30	1	12
—	6.10 / 7.65	—	50	52	0.11	0.11 / 0.15	11	129
—	4.70 / 6.95	—	2	53	0.20	0.12 / 0.45	150	194
—	4.45 / 5.55	—	—	54	0.30	0.27 / 0.34	59	383
—	3.35 / 4.95	—	4	55	0.43	0.39 / 0.85	33	293
3.34	3.00 / 3.65	1	158	56	0.68	0.43 / 1.00	62	512
2.77	2.51 / 2.78	1	92	57	0.96	0.65 / 1.30	86	1,067
2.17	1.67 / 2.36	10	217	58	1.52	0.78 / 1.85	37	178
1.55	0.43 / 2.56	26	179	59	1.73	1.16 / 2.49	6	44
1.25	0.85 / 1.50	142	324	60	—	2.16 / 2.86	—	22
0.93	0.60 / 1.14	109	447	61	—	3.05 / 3.45	—	1
0.57	0.50 / 0.77	21	127	62	—	2.62 / 5.00	—	—
0.40	0.11 / 0.55	151	220	63	—	3.85 / 6.00	—	—
0.28	0.05 / 0.58	12	124	64	—	5.05 / 6.85	—	—
0.22	0.01 / 0.22	20	38	65	—	5.95 / 7.75	—	—
0.12	0.00 / 0.18	25	73	66	—	6.70 / 8.65	—	1
—	0.00 / 2.10	—	1	67	—	7.65 / 9.65	—	—
—	0.00 / 2.14	—	1	70	—	10.50 / 12.70	—	—
—	0.00 / 2.13	—	5	72	—	12.55 / 14.70	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 12,910 · put OI 15,817

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.75 / 14.90	—	—	45	0.05	0.00 / 0.11	1	306
—	10.50 / 12.95	—	—	47	—	0.00 / 2.14	—	2
—	9.55 / 11.95	—	—	48	—	0.00 / 2.15	—	2
—	8.55 / 11.00	—	—	49	0.06	0.00 / 0.31	3	15
—	8.10 / 10.05	—	172	50	0.08	0.06 / 0.20	144	648
—	6.65 / 9.05	—	—	51	0.15	0.07 / 0.21	2	37
—	5.85 / 8.15	—	2	52	0.15	0.00 / 1.71	3	5
—	6.05 / 7.20	—	47	52.5	0.22	0.20 / 0.35	6	696
—	5.10 / 7.20	—	—	53	0.25	0.18 / 0.39	3	18
—	4.50 / 5.90	—	1	54	0.41	0.12 / 0.70	10	231
4.75	4.00 / 4.60	4	1,016	55	0.64	0.58 / 0.75	87	7,083
—	3.25 / 3.70	—	1	56	0.98	0.73 / 1.47	6	78
—	2.59 / 3.30	—	10	57	—	0.10 / 2.37	—	34
2.70	2.30 / 2.70	9	1,933	57.5	1.37	1.33 / 1.50	17	1,892
2.83	2.22 / 2.55	138	199	58	1.73	1.58 / 1.75	133	390
1.75	1.54 / 2.15	21	130	59	1.93	1.95 / 3.25	1	324
1.35	1.11 / 1.43	63	3,279	60	2.47	2.65 / 2.96	3	2,278
0.90	0.89 / 1.35	1	194	61	—	2.32 / 4.55	—	—
0.85	0.28 / 0.95	3	161	62	—	3.95 / 5.25	—	—
0.70	0.31 / 0.89	11	1,965	62.5	4.79	4.05 / 4.90	1	413
0.68	0.00 / 1.00	1	149	63	—	4.25 / 6.15	—	—
0.31	0.11 / 0.52	1	32	64	—	4.60 / 7.00	—	—
0.32	0.22 / 0.40	3	1,418	65	—	5.90 / 7.95	—	490
0.22	0.09 / 0.54	3	21	66	—	6.80 / 8.70	—	—
0.23	0.04 / 0.39	13	5	67	—	7.70 / 9.75	—	1
0.11	0.03 / 0.41	8	921	67.5	—	8.25 / 10.20	—	289
0.24	0.02 / 0.18	3	17	68	—	8.85 / 10.65	—	—
0.14	0.00 / 0.28	1	954	70	11.49	10.70 / 12.65	2	565
—	0.00 / 0.45	—	283	72.5	—	13.25 / 15.10	—	20
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 383 · put OI 936

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.55 / 15.95	—	—	44	—	0.00 / 0.10	—	30
—	12.50 / 14.95	—	—	45	—	0.00 / 1.55	—	2
—	11.55 / 13.85	—	—	46	—	0.00 / 1.75	—	2
—	10.40 / 13.00	—	—	47	—	0.00 / 1.53	—	8
—	9.60 / 11.55	—	—	48	—	0.00 / 1.85	—	3
—	8.60 / 10.60	—	—	49	0.07	0.02 / 0.16	4	2
—	7.65 / 9.65	—	—	50	—	0.00 / 0.45	—	25
—	6.70 / 8.80	—	—	51	—	0.00 / 1.74	—	20
—	5.90 / 7.80	—	1	52	—	0.02 / 0.37	—	51
—	5.05 / 6.75	—	—	53	0.44	0.10 / 0.53	4	34
—	4.50 / 5.90	—	1	54	0.64	0.42 / 0.64	2	98
4.30	4.30 / 4.65	1	2	55	0.81	0.31 / 1.00	10	182
—	3.30 / 4.20	—	12	56	—	0.72 / 1.64	—	25
—	2.80 / 3.25	—	25	57	1.22	0.85 / 1.54	10	299
—	1.42 / 3.55	—	5	58	—	0.90 / 2.29	—	140
2.03	0.97 / 3.00	2	91	59	—	1.29 / 3.40	—	3
—	0.52 / 3.35	—	21	60	—	1.52 / 4.10	—	11
—	0.40 / 1.28	—	50	61	3.86	3.30 / 3.65	1	1
—	0.34 / 1.66	—	42	62	—	3.05 / 5.35	—	—
0.78	0.00 / 1.79	2	17	63	—	4.30 / 5.30	—	—
0.56	0.03 / 0.85	4	21	64	—	5.25 / 7.10	—	—
0.49	0.30 / 0.52	2	62	65	—	6.00 / 8.05	—	—
—	0.02 / 2.36	—	3	66	—	6.85 / 8.90	—	—
—	0.00 / 0.98	—	25	68	—	8.85 / 10.80	—	—
—	0.00 / 2.30	—	3	69	—	9.60 / 11.80	—	—
—	0.00 / 1.99	—	2	70	—	10.30 / 12.75	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 150 · put OI 2,556

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.50 / 16.05	—	—	44	—	0.00 / 1.33	—	4
—	12.55 / 14.65	—	—	45	—	0.00 / 1.74	—	1
—	11.55 / 13.85	—	—	46	—	0.00 / 1.75	—	1
—	10.55 / 12.70	—	—	47	—	0.00 / 1.77	—	2
—	9.60 / 11.85	—	—	48	—	0.00 / 1.70	—	3
—	8.65 / 10.95	—	—	49	0.09	0.04 / 0.19	2	2,166
—	7.70 / 10.15	—	—	50	—	0.00 / 1.91	—	14
—	7.40 / 8.75	—	—	51	—	0.09 / 0.30	—	40
—	5.90 / 8.05	—	—	52	—	0.00 / 1.54	—	16
—	5.60 / 7.00	—	—	53	0.62	0.36 / 0.66	1	17
—	4.20 / 6.55	—	—	54	0.64	0.50 / 1.06	18	26
—	4.45 / 5.85	—	6	55	0.81	0.71 / 1.31	11	46
—	2.79 / 5.00	—	—	56	1.24	0.43 / 1.64	62	17
—	2.95 / 3.50	—	6	57	1.43	1.31 / 1.83	72	26
2.84	2.02 / 3.75	3	16	58	2.06	0.94 / 2.90	10	161
—	0.83 / 3.85	—	3	59	—	1.32 / 2.73	—	—
—	0.00 / 3.80	—	8	60	—	2.35 / 3.40	—	6
—	0.23 / 2.58	—	7	61	—	2.53 / 4.80	—	—
—	0.00 / 3.10	—	19	62	—	4.10 / 4.70	—	2
0.76	0.14 / 1.01	1	41	63	—	3.80 / 6.25	—	—
—	0.00 / 1.91	—	3	64	—	5.00 / 7.30	—	—
0.58	0.31 / 0.83	2	10	65	—	6.15 / 8.15	—	8
—	0.08 / 1.10	—	5	66	—	7.05 / 9.10	—	—
—	0.00 / 2.39	—	4	67	—	7.75 / 9.95	—	—
—	0.00 / 2.19	—	11	69	—	9.45 / 11.85	—	—
—	0.00 / 1.91	—	11	70	—	10.75 / 12.80	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 65 · put OI 198

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.50 / 14.90	—	—	45	—	0.00 / 1.47	—	1
—	8.70 / 11.05	—	—	49	—	0.00 / 1.40	—	1
—	7.80 / 9.85	—	—	50	—	0.00 / 0.78	—	5
—	5.15 / 7.40	—	—	53	—	0.40 / 0.97	—	85
—	4.45 / 6.25	—	—	54	—	0.60 / 1.02	—	3
—	4.50 / 5.00	—	—	55	—	0.81 / 1.11	—	76
—	2.77 / 5.30	—	—	56	1.33	1.08 / 1.50	18	6
—	3.15 / 3.65	—	3	57	1.65	1.42 / 1.89	18	3
—	1.70 / 3.85	—	1	58	—	1.31 / 2.30	—	15
2.25	2.08 / 2.59	10	15	59	—	1.22 / 3.65	—	1
1.81	1.05 / 1.95	1	6	60	—	1.76 / 4.35	—	2
1.41	1.21 / 1.61	2	—	61	—	2.66 / 3.95	—	—
1.12	1.03 / 1.35	2	28	62	—	4.20 / 4.65	—	—
0.84	0.49 / 1.00	3	6	63	—	5.00 / 5.35	—	—
0.80	0.43 / 0.88	4	2	64	—	5.45 / 7.35	—	—
0.60	0.10 / 0.80	8	2	65	—	5.55 / 8.90	—	—
—	0.14 / 0.56	—	1	66	—	6.95 / 9.10	—	—
—	0.00 / 2.02	—	1	71	—	11.35 / 13.85	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 8,885 · put OI 5,360

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.65 / 15.10	—	28	45	0.08	0.02 / 0.18	2	367
—	8.35 / 9.75	—	27	50	0.24	0.11 / 0.42	7	867
6.53	6.70 / 7.55	22	15	52.5	0.73	0.44 / 0.60	9	580
5.09	4.60 / 5.15	14	52	55	1.07	0.96 / 1.25	89	1,550
3.65	2.05 / 4.05	3	733	57.5	1.89	1.84 / 2.06	21	848
2.07	1.70 / 2.24	18	1,622	60	3.13	2.66 / 4.35	59	662
1.41	1.08 / 1.23	7	2,210	62.5	4.72	4.65 / 5.20	2	140
0.71	0.49 / 0.77	26	2,419	65	—	6.20 / 8.20	—	184
0.39	0.30 / 0.41	2	1,054	67.5	—	8.50 / 9.90	—	87
0.21	0.16 / 0.23	27	355	70	11.70	10.80 / 11.70	3	75
—	0.05 / 0.40	—	370	72.5	—	13.00 / 15.20	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on KR

KR options score KR gamma walls KR max pain KR IV rank KR put/call ratio KR options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.