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

KROGER CO THE (KR) Option Chains 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   0.169 0.201 56.9 0.51

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 2.58 3.00 2.55 0.00 15 74  Q   54 KR 0.00 0.01 0.02 0.00 0 60  Q  
KR 0.95 2.82 1.76 0.00 17 251  Q   55 KR 0.00 0.01 0.01 0.00 8 521  Q  
KR 0.77 1.12 0.81 0.00 256 557  Q   56 KR 0.02 0.03 0.03 0.00 123 902  Q  
KR 0.15 0.17 0.16 0.00 211 1933  Q   57 KR 0.23 0.26 0.26 0.00 92 809  Q  
KR 0.01 0.02 0.02 0.00 264 842  Q   58 KR 0.84 3.05 1.60 0.00 0 9  Q  
KR 0.00 0.01 0.02 0.00 0 143  Q   59 KR 0.91 2.71 2.24 0.00 0 0  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.42 4.05 2.73 3.06 5 60  W   54 KR 0.02 0.03 0.04 0.02 1 62  W  
KR 1.89 2.37 1.79 2.13 5 490  W   55 KR 0.05 0.07 0.10 0.09 8 161  W  
KR 1.14 1.21 0.78 1.32 18 409  W   56 KR 0.17 0.20 0.19 0.27 169 766  W  
KR 0.50 0.55 0.50 0.70 171 506  W   57 KR 0.52 0.57 0.60 0.65 44 355  W  
KR 0.17 0.21 0.18 0.31 86 437  W   58 KR 1.18 1.25 1.40 1.26 10 53  W  
KR 0.05 0.08 0.06 0.11 0 93  W   59 KR 1.93 2.52 2.91 2.06 0 1  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 2.85 4.90 3.04 3.45 1 41  W   54 KR 0.05 0.09 0.11 0.06 1 85  W  
KR 2.17 2.25 2.16 2.56 9 551  W   55 KR 0.13 0.19 0.17 0.17 7 66  W  
KR 1.36 1.40 1.25 1.78 3 170  W   56 KR 0.32 0.37 0.54 0.38 4 112  W  
KR 0.74 0.80 0.65 1.14 12 259  W   57 KR 0.69 0.75 0.90 0.73 3 27  W  
KR 0.35 0.39 0.30 0.67 1 140  W   58 KR 1.30 1.38 1.45 1.25 1 3  W  
KR 0.14 0.20 0.14 0.35 22 144  W   59 KR 2.01 4.30 2.51 1.92 0 1  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 3.15 4.25 2.69 4.02 0 78  S   54 KR 0.12 0.15 0.27 0.09 0 429  S  
KR 2.33 2.41 2.24 3.15 103 3441  S   55 KR 0.23 0.27 0.26 0.19 34 7536  S  
KR 1.55 1.60 1.48 2.36 105 137  S   56 KR 0.46 0.49 0.53 0.38 318 1268  S  
KR 0.95 1.00 0.93 1.67 241 2060  S   57 KR 0.85 0.88 1.10 0.68 68 1297  S  
KR 0.52 0.57 0.51 1.12 67 992  S   58 KR 1.43 1.49 1.49 1.11 46 62  S  
KR 0.28 0.31 0.30 0.71 1 208  S   59 KR 2.18 2.26 2.80 1.68 0 71  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 2.94 4.40 3.65 4.77 0 62  W   54 KR 0.19 0.23 0.23 0.09 63 17  W  
KR 2.36 2.70 2.15 3.90 2 26  W   55 KR 0.34 0.40 0.46 0.18 64 18  W  
KR 1.72 2.29 1.45 3.08 1 114  W   56 KR 0.58 0.65 0.98 0.33 0 19  W  
KR 1.11 1.19 0.88 2.35 0 91  W   57 KR 0.96 1.05 1.24 0.57 0 12  W  
KR 0.67 0.74 0.68 1.73 0 81  W   58 KR 1.53 1.90 2.80 0.91 0 1  W  
KR 0.39 0.48 0.36 1.21 5 28  W   59 KR 2.07 2.57 0.00 1.36 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 2.10 3.55 3.75 5.70 0 5  W   54 KR 0.24 0.36 0.35 0.07 2 1  W  
KR 1.24 2.80 2.50 4.82 0 5  W   55 KR 0.43 0.51 0.68 0.14 0 1  W  
KR 1.89 2.10 1.88 3.98 6 0  W   56 KR 0.68 0.93 0.74 0.25 7 4  W  
KR 1.27 1.56 1.20 3.20 2 9  W   57 KR 1.09 1.34 0.00 0.42 0 0  W  
KR 0.82 1.08 0.76 2.51 0 1  W   58 KR 1.62 2.34 1.97 0.68 0 2  W  
KR 0.51 0.75 0.43 1.90 1 3  W   59 KR 1.27 2.99 2.59 1.02 0 3  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 2.83 3.15 2.58 7.19 18 2005  S   55 KR 0.69 0.71 0.71 0.06 100 3079  S  


Below are few quick-links for most popular options chains:


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.