Price Alert

Kroger Co. (KR)

NYSE: KR · Real-Time Price · USD

69.80

0.11 (0.16%)

At close: Aug 18, 2025, 3:59 PM

69.69

-0.15%

Pre-market: Aug 19, 2025, 06:15 AM EDT

KR Option Overview

Overview for all option chains of KR. As of August 19, 2025, KR options have an IV of 47.85% and an IV rank of 110.3%. The volume is 8,051 contracts, which is 171.3% of average daily volume of 4,700 contracts. The volume put-call ratio is 0.51, indicating a bullish sentiment in the market.

Implied Volatility

Implied Volatility (30d)

47.85%

IV Rank

110.3%

Historical Volatility

24.5%

IV Low

27.92% on Sep 23, 2024

IV High

45.99% on Aug 18, 2025

Open Interest (OI)

Today's Open Interest

212,024

Put-Call Ratio

0.61

Put Open Interest

80,560

Call Open Interest

131,464

Open Interest Avg (30-day)

173,870

Today vs Open Interest Avg (30-day)

121.94%

Option Volume

Today's Volume

8,051

Put-Call Ratio

0.51

Put Volume

2,715

Call Volume

5,336

Volume Avg (30-day)

4,700

Today vs Volume Avg (30-day)

171.3%

Option Chain Statistics

This table provides a comprehensive overview of all KR options grouped by their expiration dates.

Expiration	Call Vol	Put Vol	P/C Vol	Call OI	Put OI	P/C OI	Implied Volatility	Max Pain
Aug 22, 2025	1,275	355	0.28	2,468	17,840	7.23	91.79%	71
Aug 29, 2025	334	321	0.96	1,041	2,689	2.58	60.08%	70
Sep 05, 2025	89	47	0.53	2,235	1,151	0.51	35.62%	70
Sep 12, 2025	177	38	0.21	3,776	988	0.26	33.97%	71
Sep 19, 2025	982	1,220	1.24	46,205	20,179	0.44	31.67%	65
Sep 26, 2025	36	13	0.36	100	220	2.2	30.09%	70
Oct 17, 2025	531	85	0.16	9,373	7,210	0.77	29.85%	70
Jan 16, 2026	119	36	0.3	54,432	20,538	0.38	30.44%	60
Mar 20, 2026	813	270	0.33	4,198	4,257	1.01	27.69%	72.5
Apr 17, 2026	58	3	0.05	1	6	6	26%	60
Jun 18, 2026	284	2	0.01	2,560	2,849	1.11	26.82%	70
Sep 18, 2026	588	297	0.51	1,879	753	0.4	27.73%	72.5
Jan 15, 2027	44	13	0.3	2,936	1,853	0.63	27.67%	57.5
Jun 17, 2027	6	15	2.5	260	27	0.1	28.08%	60