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   0.270 0.339 33.5 -0.07

 
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 1.45 1.70 1.66 0.00 43 789  W   32 KR 0.00 0.01 0.01 0.00 30 538  W  
KR 0.81 1.20 1.16 0.00 106 492  W   32.5 KR 0.00 0.01 0.02 0.00 31 373  W  
KR 0.45 0.72 0.45 0.00 736 1525  W   33 KR 0.00 0.01 0.01 0.00 3 410  W  
KR 0.00 0.04 0.09 0.00 441 1631  W   33.5 KR 0.00 0.22 0.01 0.00 296 263  W  
KR 0.00 0.01 0.01 0.00 1262 2553  W   34 KR 0.39 0.77 0.60 0.00 356 646  W  
KR 0.00 0.01 0.01 0.00 320 1355  W   34.5 KR 0.94 1.27 0.67 0.00 53 100  W  
KR 0.00 0.01 0.01 0.00 87 1103  W   35 KR 1.31 1.62 1.20 0.00 42 43  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.53 1.78 1.57 1.63 45 488  W   32 KR 0.05 0.22 0.06 0.13 21 228  W  
KR 1.08 1.19 1.32 1.24 13 314  W   32.5 KR 0.13 0.17 0.15 0.24 72 252  W  
KR 0.75 0.82 0.73 0.90 133 587  W   33 KR 0.15 0.32 0.29 0.40 347 170  W  
KR 0.50 0.53 0.49 0.63 504 532  W   33.5 KR 0.37 0.53 0.53 0.63 314 609  W  
KR 0.29 0.33 0.28 0.41 862 1086  W   34 KR 0.77 0.83 0.84 0.91 311 591  W  
KR 0.16 0.28 0.16 0.26 447 467  W   34.5 KR 0.99 1.50 0.93 1.26 24 15  W  
KR 0.09 0.14 0.12 0.15 388 1325  W   35 KR 1.51 2.22 1.27 1.65 2 21  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 1.64 1.82 1.68 1.82 128 4482  S   32 KR 0.20 0.24 0.21 0.31 131 5773  S  
KR 1.30 1.42 1.30 1.47 19 884  S   32.5 KR 0.32 0.36 0.30 0.46 84 738  S  
KR 1.00 1.02 0.99 1.15 501 8612  S   33 KR 0.48 0.53 0.54 0.65 51 680  S  
KR 0.71 0.75 0.83 0.89 171 352  S   33.5 KR 0.71 0.76 0.76 0.88 219 124  S  
KR 0.50 0.54 0.51 0.67 449 3614  S   34 KR 1.00 1.06 1.02 1.16 145 5594  S  
KR 0.34 0.41 0.34 0.49 381 437  S   34.5 KR 1.31 1.43 1.34 1.48 3 45  S  
KR 0.23 0.29 0.24 0.35 1381 5422  S   35 KR 1.65 1.82 1.41 1.84 13 172  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.51 1.97 2.16 1.98 2 99  W   32 KR 0.32 0.39 0.36 0.47 6 128  W  
KR 1.45 1.58 1.73 1.65 23 223  W   32.5 KR 0.47 0.55 0.37 0.64 10 36  W  
KR 1.14 1.23 1.17 1.35 40 309  W   33 KR 0.65 0.72 0.69 0.84 0 36  W  
KR 0.87 1.14 0.89 1.09 13 263  W   33.5 KR 0.84 0.96 0.93 1.08 0 23  W  
KR 0.65 0.80 0.70 0.87 40 392  W   34 KR 1.11 1.24 1.10 1.36 0 47  W  
KR 0.32 1.16 0.66 0.68 70 141  W   34.5 KR 1.43 1.68 1.37 1.67 1 0  W  
KR 0.01 0.48 0.45 0.52 43 254  W   35 KR 1.73 2.75 1.83 2.01 0 3  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.94 2.12 2.15 2.13 156 254  W   32 KR 0.46 0.72 0.42 0.61 49 52  W  
KR 1.58 1.77 2.06 1.81 2 289  W   32.5 KR 0.62 0.76 0.57 0.79 7 29  W  
KR 1.24 1.44 1.47 1.52 37 354  W   33 KR 0.75 1.13 0.72 1.00 11 17  W  
KR 1.04 1.41 1.06 1.26 7 74  W   33.5 KR 0.89 1.40 1.07 1.24 0 12  W  
KR 0.80 0.99 0.81 1.03 66 256  W   34 KR 1.31 1.45 1.27 1.52 1 0  W  
KR 0.62 1.00 0.71 0.84 5 173  W   34.5 KR 1.55 1.81 1.55 1.82 1 1  W  
KR 0.47 0.64 0.66 0.67 14 141  W   35 KR 1.95 3.20 0.00 2.16 0 0  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.92 2.25 2.07 2.26 0 1  W   32 KR 0.55 0.69 0.52 0.74 4 74  W  
KR 1.69 1.85 0.00 1.95 0 0  W   32.5 KR 0.68 0.93 0.80 0.93 7 66  W  
KR 1.37 1.56 1.97 1.67 0 5  W   33 KR 0.89 1.03 0.85 1.14 9 3  W  
KR 1.11 1.29 1.35 1.41 1 10  W   33.5 KR 1.15 1.35 1.04 1.39 1 15  W  
KR 0.89 1.43 1.15 1.19 118 36  W   34 KR 1.40 1.61 2.20 1.66 0 2  W  
KR 0.36 1.09 0.96 0.99 0 16  W   34.5 KR 1.47 1.90 0.00 1.96 0 0  W  
KR 0.00 0.73 0.58 0.81 7 91  W   35 KR 1.90 4.85 2.68 2.29 0 11  W  
 
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 0.68 4.75 0.00 2.39 0 0  W   32 KR 0.04 3.95 0.00 0.86 0 0  W  
KR 0.46 4.70 0.00 2.08 0 0  W   32.5 KR 0.01 4.25 0.00 1.05 0 0  W  
KR 0.10 3.75 0.00 1.80 0 0  W   33 KR 0.04 3.60 0.00 1.27 0 0  W  
KR 0.00 4.25 0.00 1.55 0 0  W   33.5 KR 0.02 4.15 0.00 1.52 0 0  W  
KR 0.03 4.00 0.00 1.32 0 0  W   34 KR 0.09 3.60 0.00 1.79 0 0  W  
KR 0.00 3.80 0.00 1.12 0 0  W   34.5 KR 0.08 3.95 0.00 2.09 0 0  W  
KR 0.59 0.81 0.99 0.94 3 0  W   35 KR 0.06 4.15 0.00 2.41 0 0  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 2.14 2.30 2.39 2.51 26 1255  S   32 KR 0.80 0.86 0.85 0.96 120 281  S  
KR 1.54 1.66 1.60 1.93 118 519  S   33 KR 1.20 1.32 1.14 1.38 27 225  S  
KR 1.05 1.16 1.14 1.45 340 2399  S   34 KR 1.73 1.86 1.54 1.90 10 59  S  
KR 0.65 0.81 0.77 1.07 539 1087  S   35 KR 2.35 2.50 2.48 2.52 18 26  S  
 
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 2.69 2.92 3.00 2.93 1 153  S   32 KR 1.34 1.45 1.43 1.32 5 210  S  
KR 2.13 2.33 2.25 2.38 13 255  S   33 KR 1.78 1.91 1.85 1.76 9 60  S  
KR 1.68 1.85 1.92 1.90 31 107  S   34 KR 2.33 2.49 2.35 2.28 0 47  S  
KR 1.22 1.35 1.33 1.50 155 325  S   35 KR 2.89 3.10 2.80 2.88 12 9  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.