Quote for KR (KROGER CO THE)

Data as of Nov 9, 2026

Last

68.01

Change

+0.31

Open

67.44

Previous

67.70

High

68.19

Low

66.82

Bid

-

Ask

-

Volume

6,200,439

Trades

-

Dividend

0.13

Yield

2.35%

Ex-Div

Nov 14, 2017

Split Date

Jul 14, 2015

Impl Vol

30.0%

Hist Vol

29.6%

Opt Volume

2,971

Open Int

146,633

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Dec 18 '26 65.00	2.31	2.31	3.66%	1	0.31
Mar 19 '27 65.00	4.18	4.18	6.63%	4	0.30
Jun 17 '27 62.50	6.83	6.28	9.96%	7	0.30
Nov 20 '26 62.50	2.50	1.95	3.09%	0	0.30

Straddles

Call	Put	Price	ITM
Nov 20 '26 62.50	Nov 20 '26 62.50	4.60	0.55
Dec 18 '26 65.00	Dec 18 '26 65.00	6.51	1.95
Nov 20 '26 65.00	Nov 20 '26 65.00	4.87	1.95
Sep 17 '27 65.00	Sep 17 '27 65.00	14.53	1.95

Bull Put Spreads

Short	Long	Credit	Width
Jan 19 '29 65.00	Jan 19 '29 62.50	2.32	2.50
Jan 21 '28 65.00	Jan 21 '28 62.50	1.35	2.50
Sep 17 '27 65.00	Sep 17 '27 62.50	1.35	2.50
Apr 16 '27 65.00	Apr 16 '27 62.50	1.35	2.50

Bear Call Spreads

Short	Long	Credit	Width
Jan 15 '27 62.50	Jan 15 '27 65.00	1.18	2.50
Jan 21 '28 62.50	Jan 21 '28 65.00	1.30	2.50
Apr 16 '27 62.50	Apr 16 '27 65.00	1.17	2.50
Nov 20 '26 62.50	Nov 20 '26 65.00	1.10	2.50

Bull Call Spreads

Short	Long	Debit	Width
Jan 19 '29 65.00	Jan 19 '29 62.50	-1.30	2.50
Dec 18 '26 65.00	Dec 18 '26 62.50	-0.94	2.50
Sep 17 '27 65.00	Sep 17 '27 62.50	-0.92	2.50
Mar 19 '27 65.00	Mar 19 '27 62.50	-0.99	2.50

Bear Put Spreads

Short	Long	Debit	Width
Mar 19 '27 62.50	Mar 19 '27 65.00	-1.08	2.50
Jan 15 '27 62.50	Jan 15 '27 65.00	-1.22	2.50
Jun 17 '27 62.50	Jun 17 '27 65.00	-1.20	2.50
Dec 18 '26 62.50	Dec 18 '26 65.00	-1.33	2.50

Calendar Call Spreads

Short	Long	Debit	Months
Jun 17 '27 62.50	Jan 19 '29 62.50	-5.15	19
Nov 20 '26 62.50	Jan 19 '29 62.50	-9.48	26
Jan 15 '27 62.50	Jan 19 '29 62.50	-7.99	24
Apr 16 '27 62.50	Jan 19 '29 62.50	-6.27	21

Calendar Put Spreads

Short	Long	Debit	Months
Nov 20 '26 65.00	Mar 19 '27 65.00	-1.81	4
Dec 18 '26 65.00	Mar 19 '27 65.00	-1.08	3
Nov 20 '26 62.50	Mar 19 '27 62.50	-2.10	4
Nov 20 '26 65.00	Jun 17 '27 65.00	-2.88	7