Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For KR Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
KR KROGER CO THE   0.247 0.331 34.61 0.35

 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.03 1.17 1.08 1.12 16 47  W   33.5 KR 0.03 0.06 0.04 0.01 144 366  W  
KR 0.54 0.74 0.58 0.66 117 245  W   34 KR 0.07 0.15 0.10 0.05 147 519  W  
KR 0.17 0.22 0.22 0.30 2494 1789  W   34.5 KR 0.26 0.30 0.27 0.19 128 714  W  
KR 0.06 0.09 0.08 0.09 785 1730  W   35 KR 0.61 0.70 0.63 0.48 16 862  W  
KR 0.02 0.04 0.03 0.02 344 1582  W   35.5 KR 1.04 1.26 0.96 0.91 3 54  W  
KR 0.01 0.02 0.02 0.00 98 936  W   36 KR 1.56 1.77 1.56 1.39 19 37  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.09 1.20 1.12 1.36 36 144  S   33.5 KR 0.19 0.27 0.20 0.25 31 967  S  
KR 0.77 0.84 0.78 1.02 118 2535  S   34 KR 0.32 0.42 0.35 0.41 55 826  S  
KR 0.46 0.54 0.47 0.73 732 4115  S   34.5 KR 0.54 0.62 0.55 0.62 89 600  S  
KR 0.28 0.30 0.30 0.50 938 3537  S   35 KR 0.84 0.90 0.88 0.89 18 710  S  
KR 0.15 0.18 0.17 0.33 271 1301  S   35.5 KR 1.14 1.28 1.16 1.22 4 209  S  
KR 0.09 0.10 0.10 0.21 487 14383  S   36 KR 1.63 1.72 1.67 1.60 14 86  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.22 1.39 1.38 1.58 8 27  W   33.5 KR 0.32 0.45 0.40 0.46 1 169  W  
KR 0.88 1.07 1.04 1.26 22 52  W   34 KR 0.49 0.62 0.46 0.64 34 97  W  
KR 0.66 0.81 0.67 0.99 91 171  W   34.5 KR 0.71 0.81 0.68 0.87 1 161  W  
KR 0.45 0.54 0.46 0.75 117 1075  W   35 KR 0.98 1.09 0.98 1.14 6 152  W  
KR 0.26 0.29 0.29 0.56 131 160  W   35.5 KR 1.31 1.47 1.59 1.45 1 6  W  
KR 0.15 0.21 0.17 0.41 19 101  W   36 KR 1.40 1.86 1.31 1.79 0 32  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.32 1.56 0.00 1.76 0 0  W   33.5 KR 0.42 0.56 0.67 0.63 0 58  W  
KR 0.99 1.11 1.09 1.45 17 58  W   34 KR 0.61 0.69 0.62 0.83 31 189  W  
KR 0.73 0.89 0.87 1.18 248 413  W   34.5 KR 0.82 0.91 0.85 1.06 3 52  W  
KR 0.54 0.65 0.57 0.95 30 289  W   35 KR 1.08 1.33 1.38 1.33 4 155  W  
KR 0.30 0.48 0.36 0.75 11 226  W   35.5 KR 1.36 1.54 1.22 1.63 0 57  W  
KR 0.22 0.29 0.25 0.59 98 82  W   36 KR 1.54 1.86 2.19 1.96 0 6  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.56 1.86 1.55 1.91 0 9  W   33.5 KR 0.57 1.05 1.02 0.78 0 8  W  
KR 1.30 1.55 1.34 1.62 0 19  W   34 KR 0.67 1.51 0.97 0.99 7 13  W  
KR 1.15 1.28 1.25 1.35 29 14  W   34.5 KR 1.17 1.31 1.21 1.22 3 115  W  
KR 0.90 1.00 0.95 1.12 88 84  W   35 KR 1.36 1.59 1.45 1.49 0 24  W  
KR 0.71 0.82 0.80 0.92 5 63  W   35.5 KR 1.48 1.93 1.58 1.79 0 14  W  
KR 0.55 0.62 0.58 0.74 38 65  W   36 KR 1.95 2.25 1.92 2.11 0 9  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.60 1.68 1.60 1.77 111 1247  S   34 KR 1.17 1.20 1.14 1.12 344 1142  S  
KR 1.07 1.13 1.10 1.27 379 2348  S   35 KR 1.64 1.69 1.65 1.63 125 469  S  
KR 0.70 0.76 0.71 0.89 104 3322  S   36 KR 2.25 2.33 2.27 2.24 6 435  S  
 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.87 2.19 2.18 2.19 1 0  W   33.5 KR 1.03 1.12 1.03 1.03 4 11  W  
KR 1.61 1.74 1.68 1.91 1 1  W   34 KR 1.24 1.31 1.23 1.25 26 10  W  
KR 1.39 1.47 1.39 1.65 1 1  W   34.5 KR 1.44 1.54 1.45 1.49 14 5  W  
KR 1.12 1.31 1.23 1.41 0 24  W   35 KR 1.71 1.81 1.78 1.75 2 0  W  
KR 0.93 1.15 1.56 1.20 0 1  W   35.5 KR 1.95 2.10 0.00 2.04 0 0  W  
KR 0.76 0.85 0.80 1.02 12 21  W   36 KR 2.28 2.42 0.00 2.36 0 0  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.84 2.03 1.99 2.27 42 2913  S   34 KR 1.46 1.54 1.48 1.56 73 460  S  
KR 1.39 1.45 1.46 1.78 55 1271  S   35 KR 1.87 1.99 1.91 2.07 323 508  S  
KR 0.97 1.08 0.99 1.38 75 2322  S   36 KR 2.49 2.59 2.68 2.66 0 231  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.