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   0.319 0.332 32.37 0.25

 
2020-05-22 - Calls 2020-05-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 0.73 2.16 1.30 0.00 162 184  W   31 KR 0.00 0.01 0.01 0.00 4 318  W  
KR 0.41 0.98 0.46 0.00 35 193  W   31.5 KR 0.00 0.17 0.01 0.00 9 434  W  
KR 0.27 0.93 0.26 0.00 159 542  W   32 KR 0.00 0.01 0.01 0.00 9 643  W  
KR 0.00 0.01 0.01 0.00 337 417  W   32.5 KR 0.10 0.52 0.16 0.00 85 189  W  
KR 0.00 0.01 0.01 0.00 228 912  W   33 KR 0.44 2.76 2.77 0.00 25 73  W  
KR 0.00 0.01 0.08 0.00 13 293  W   33.5 KR 0.04 2.11 1.32 0.00 0 55  W  
 
2020-05-29 - Calls 2020-05-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 0.13 1.60 1.30 1.48 0 18  W   31 KR 0.00 0.13 0.08 0.11 128 95  W  
KR 0.70 1.18 1.00 1.08 29 109  W   31.5 KR 0.16 0.19 0.18 0.21 57 128  W  
KR 0.63 0.82 0.70 0.75 124 344  W   32 KR 0.28 0.40 0.31 0.38 131 70  W  
KR 0.36 0.65 0.44 0.49 279 200  W   32.5 KR 0.50 0.76 0.53 0.62 48 69  W  
KR 0.22 0.30 0.24 0.30 812 1094  W   33 KR 0.83 0.95 0.85 0.93 10 35  W  
KR 0.11 0.13 0.11 0.17 71 416  W   33.5 KR 0.06 1.29 1.47 1.30 0 3  W  
 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.62 1.72 1.72 1.66 3 14  W   31 KR 0.26 0.33 0.28 0.29 6 197  W  
KR 1.21 1.36 1.20 1.31 28 245  W   31.5 KR 0.36 0.43 0.45 0.44 0 186  W  
KR 0.87 0.96 0.83 1.00 50 366  W   32 KR 0.55 0.59 0.57 0.63 27 1810  W  
KR 0.60 0.69 0.60 0.75 72 248  W   32.5 KR 0.69 0.87 0.84 0.88 13 44  W  
KR 0.41 0.47 0.45 0.54 43 176  W   33 KR 0.98 1.15 1.12 1.17 79 15  W  
KR 0.27 0.33 0.23 0.38 47 73  W   33.5 KR 0.38 4.05 1.75 1.51 0 2  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.63 1.95 2.05 1.82 3 27  W   31 KR 0.37 0.51 0.44 0.44 0 44  W  
KR 1.49 1.55 1.49 1.49 626 4675  W   31.5 KR 0.29 0.99 0.64 0.61 8 66  W  
KR 0.98 1.25 1.29 1.20 105 617  W   32 KR 0.45 1.26 0.90 0.82 0 21  W  
KR 0.69 1.10 0.92 0.94 33 143  W   32.5 KR 0.61 1.40 1.36 1.07 0 46  W  
KR 0.46 0.83 0.60 0.73 25 81  W   33 KR 0.73 1.47 1.34 1.36 0 11  W  
KR 0.41 0.48 0.50 0.55 218 191  W   33.5 KR 1.41 2.35 1.54 1.68 1 31  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 2.20 2.31 2.10 1.96 24 4651  S   31 KR 0.88 0.92 0.87 0.58 65 1091  S  
KR 1.89 2.15 1.92 1.64 38 335  S   31.5 KR 1.02 1.10 1.08 0.76 19 9  S  
KR 1.61 1.71 1.62 1.36 185 2152  S   32 KR 1.23 1.32 1.30 0.98 62 1132  S  
KR 1.37 1.50 1.37 1.11 115 152  S   32.5 KR 1.47 1.52 1.56 1.23 17 1  S  
KR 1.10 1.22 1.15 0.89 159 6708  S   33 KR 1.74 1.83 1.82 1.51 3 463  S  
KR 0.89 1.01 0.95 0.71 27 50  S   33.5 KR 2.03 2.11 0.00 1.83 0 0  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 2.33 2.45 2.15 2.09 0 40  W   31 KR 0.95 1.61 1.12 0.70 1 61  W  
KR 1.82 2.52 2.55 1.78 1 62  W   31.5 KR 0.44 1.80 0.00 0.90 0 0  W  
KR 1.72 1.99 1.93 1.50 31 125  W   32 KR 1.34 2.08 1.44 1.12 0 11  W  
KR 1.37 1.96 1.44 1.25 18 502  W   32.5 KR 1.41 2.28 0.00 1.37 0 0  W  
KR 0.55 1.56 1.09 1.03 33 47  W   33 KR 1.50 2.57 0.00 1.65 0 0  W  
KR 0.83 1.49 1.14 0.85 7 42  W   33.5 KR 1.75 2.86 2.24 1.96 0 1  W  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.04 4.60 0.00 2.19 0 0  W   31 KR 0.96 1.18 1.15 0.80 0 1  W  
KR 1.94 2.25 0.00 1.89 0 0  W   31.5 KR 0.56 1.40 0.00 1.00 0 0  W  
KR 0.97 1.99 2.00 1.61 0 1  W   32 KR 1.15 1.63 0.00 1.22 0 0  W  
KR 1.07 1.76 1.70 1.37 22 0  W   32.5 KR 1.01 1.88 0.00 1.48 0 0  W  
KR 0.42 1.51 0.00 1.15 0 0  W   33 KR 1.55 2.13 0.00 1.76 0 0  W  
KR 0.45 1.31 0.00 0.95 0 0  W   33.5 KR 1.84 2.42 0.00 2.06 0 0  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 2.63 2.76 2.68 2.42 2 208  S   31 KR 1.24 1.34 1.37 1.02 18 369  S  
KR 2.03 2.18 2.05 1.86 148 4786  S   32 KR 1.65 1.75 1.87 1.46 0 260  S  
KR 1.53 1.65 1.56 1.40 59 856  S   33 KR 2.15 2.25 2.20 1.99 9 296  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.