Price Alert

Kroger Co. (KR)

NYSE: KR · Real-Time Price · USD

69.23

-1.10 (-1.56%)

At close: Aug 14, 2025, 3:59 PM

69.36

0.19%

Pre-market: Aug 15, 2025, 04:02 AM EDT

KR Option Overview

Overview for all option chains of KR. As of August 15, 2025, KR options have an IV of 39.16% and an IV rank of 40.01%. The volume is 30,118 contracts, which is 474.6% of average daily volume of 6,346 contracts. The volume put-call ratio is 2.02, indicating a bearish sentiment in the market.

Implied Volatility

Implied Volatility (30d)

39.16%

IV Rank

40.01%

Historical Volatility

24.47%

IV Low

27.92% on Sep 23, 2024

IV High

56.02% on Aug 14, 2025

Open Interest (OI)

Today's Open Interest

219,033

Put-Call Ratio

0.49

Put Open Interest

72,064

Call Open Interest

146,969

Open Interest Avg (30-day)

196,638

Today vs Open Interest Avg (30-day)

111.39%

Option Volume

Today's Volume

30,118

Put-Call Ratio

2.02

Put Volume

20,159

Call Volume

9,959

Volume Avg (30-day)

6,346

Today vs Volume Avg (30-day)

474.6%

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 15, 2025	7,034	1,102	0.16	19,208	11,147	0.58	138.84%	71
Aug 22, 2025	585	14,762	25.23	1,492	2,935	1.97	72.65%	73
Aug 29, 2025	483	1,560	3.23	583	771	1.32	37.09%	72
Sep 05, 2025	85	55	0.65	1,267	1,029	0.81	39.16%	70
Sep 12, 2025	67	48	0.72	3,336	886	0.27	34.37%	72
Sep 19, 2025	879	646	0.73	46,663	19,941	0.43	33.79%	62.5
Sep 26, 2025	12	53	4.42	82	177	2.16	30.7%	70
Oct 17, 2025	294	72	0.24	8,648	7,192	0.83	28.28%	70
Jan 16, 2026	72	1,344	18.67	54,369	18,613	0.34	29.37%	60
Mar 20, 2026	420	448	1.07	3,709	3,932	1.06	27.26%	72.5
Apr 17, 2026	0	1	0	0	0	0	25.76%	50
Jun 18, 2026	15	45	3	2,541	2,828	1.11	27.25%	70
Sep 18, 2026	1	7	7	1,879	753	0.4	27.31%	72.5
Jan 15, 2027	8	9	1.12	2,936	1,833	0.62	27.8%	57.5
Jun 17, 2027	4	7	1.75	256	27	0.11	28.04%	60