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   0.263 0.278 39.58 0.83

 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.21 1.27 1.22 1.15 233 2269  W   38.5 KR 0.14 0.17 0.16 0.07 641 7608  W  
KR 0.81 0.87 0.82 0.75 274 1933  W   39 KR 0.24 0.26 0.23 0.17 459 336  W  
KR 0.50 0.55 0.57 0.44 1570 2394  W   39.5 KR 0.42 0.45 0.43 0.36 385 224  W  
KR 0.28 0.30 0.28 0.22 1642 2890  W   40 KR 0.68 0.73 0.69 0.64 87 204  W  
KR 0.15 0.17 0.17 0.10 190 633  W   40.5 KR 1.04 1.10 1.19 1.02 2 2  W  
KR 0.08 0.09 0.09 0.04 293 1480  W   41 KR 1.40 1.57 1.40 1.46 34 33  W  
 
2021-07-02 - Calls 2021-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.36 1.43 1.42 1.38 30 962  W   38.5 KR 0.29 0.32 0.30 0.30 86 68  W  
KR 0.90 1.07 0.97 1.05 96 273  W   39 KR 0.42 0.46 0.46 0.47 95 94  W  
KR 0.71 0.77 0.78 0.77 117 291  W   39.5 KR 0.62 0.67 0.65 0.68 176 7  W  
KR 0.47 0.53 0.52 0.54 139 403  W   40 KR 0.88 0.94 0.91 0.96 34 0  W  
KR 0.30 0.36 0.35 0.36 18 77  W   40.5 KR 1.18 1.30 0.00 1.28 0 0  W  
KR 0.20 0.23 0.22 0.24 58 96  W   41 KR 1.40 1.96 1.63 1.65 1 0  W  
 
2021-07-09 - Calls 2021-07-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.36 1.60 1.53 1.57 10 73  W   38.5 KR 0.39 0.57 0.44 0.49 19 179  W  
KR 1.11 1.21 1.19 1.26 19 188  W   39 KR 0.55 0.62 0.58 0.67 26 103  W  
KR 0.82 0.88 0.89 0.99 156 105  W   39.5 KR 0.74 0.80 0.78 0.90 517 74  W  
KR 0.61 0.66 0.66 0.76 122 499  W   40 KR 0.97 1.08 1.05 1.17 212 5  W  
KR 0.42 0.49 0.46 0.57 21 191  W   40.5 KR 1.28 1.42 1.66 1.48 1 2  W  
KR 0.28 0.33 0.33 0.42 48 104  W   41 KR 1.62 1.89 0.00 1.83 0 0  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.62 1.70 1.28 1.74 11 0  S   38.5 KR 0.55 0.58 0.58 0.65 30 0  S  
KR 1.31 1.33 1.31 1.43 287 6608  S   39 KR 0.73 0.75 0.74 0.84 94 1684  S  
KR 1.02 1.05 1.05 1.17 129 0  S   39.5 KR 0.94 0.97 0.95 1.08 9 0  S  
KR 0.78 0.81 0.82 0.94 1566 17359  S   40 KR 1.21 1.24 1.24 1.35 138 11306  S  
KR 0.59 0.62 0.62 0.74 4 0  S   40.5 KR 1.49 1.55 1.52 1.65 1 0  S  
KR 0.45 0.47 0.46 0.57 94 2870  S   41 KR 1.82 1.93 1.90 1.98 3 11  S  
 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.68 1.84 1.78 1.88 16 36  W   38.5 KR 0.61 0.70 0.73 0.79 47 135  W  
KR 1.37 1.50 1.44 1.59 24 112  W   39 KR 0.76 0.87 0.86 0.99 93 190  W  
KR 1.12 1.21 1.19 1.32 46 128  W   39.5 KR 1.03 1.10 1.97 1.23 0 34  W  
KR 0.87 0.96 0.92 1.09 243 126  W   40 KR 1.27 1.57 1.33 1.49 7 12  W  
KR 0.66 0.76 0.61 0.89 0 33  W   40.5 KR 1.54 1.71 2.85 1.79 0 4  W  
KR 0.49 0.60 0.50 0.72 7 14  W   41 KR 1.80 2.10 0.00 2.12 0 0  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.83 1.96 1.87 2.02 1 151  W   38.5 KR 0.76 0.82 0.76 0.91 13 104  W  
KR 1.43 1.62 1.26 1.73 2 59  W   39 KR 0.85 0.99 1.02 1.12 10 213  W  
KR 1.21 1.33 1.22 1.47 49 47  W   39.5 KR 1.10 1.21 1.18 1.36 4 67  W  
KR 0.99 1.09 1.00 1.23 52 89  W   40 KR 1.40 1.49 1.39 1.63 3 0  W  
KR 0.77 0.87 0.83 1.03 27 52  W   40.5 KR 1.66 1.78 0.00 1.92 0 0  W  
KR 0.57 0.69 0.67 0.85 15 12  W   41 KR 1.94 2.19 0.00 2.24 0 0  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KR 1.75 1.87 1.84 2.09 63 362  S   39 KR 1.30 1.37 1.34 1.44 61 125  S  
KR 1.24 1.33 1.30 1.60 399 216  S   40 KR 1.72 1.89 1.85 1.95 18 4  S  
KR 0.85 0.93 0.91 1.19 55 150  S   41 KR 2.31 2.49 2.68 2.55 0 1  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.