Options Chain for KROGER CO COM (KR) - $56.54 as of 10/17/2024 9:13:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.35 | 28.65 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 35.00 | 19.75 | 23.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 40.00 | 14.80 | 18.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 44.00 | 10.85 | 14.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 45.00 | 9.85 | 13.45 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 46.00 | 8.85 | 12.45 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 47.00 | 7.90 | 11.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 48.00 | 6.90 | 10.40 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 49.00 | 6.25 | 8.60 | 7.69 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.97 | 0.02 | 0.00 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 50.00 | 6.55 | 7.80 | 6.74 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.92 | 0.04 | -0.01 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 51.00 | 4.15 | 6.80 | % | 0 | 0 | 0.51 | 0.89 | 0.04 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 52.00 | 4.20 | 6.95 | % | 0 | 0 | 0.46 | 0.85 | 0.05 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 53.00 | 2.85 | 4.50 | % | 0 | 0 | 0.54 | 0.80 | 0.07 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 54.00 | 2.54 | 3.85 | 4.64 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.74 | 0.08 | -0.01 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 55.00 | 1.41 | 3.20 | 2.69 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.65 | 0.09 | -0.02 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 56.00 | 1.75 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.55 | 0.10 | -0.02 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 57.00 | 1.42 | 1.52 | 1.34 | 0.00 | 0.00% | 0 | 16 | 0.23 | 0.45 | 0.10 | -0.02 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 58.00 | 1.01 | 1.21 | 1.00 | 0.00 | 0.00% | 0 | 56 | 0.35 | 0.35 | 0.10 | -0.02 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 59.00 | 0.75 | 1.23 | 0.68 | -0.11 | -13.93% | 10 | 1 | 0.26 | 0.27 | 0.08 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 60.00 | 0.50 | 0.84 | 0.76 | 0.00 | 0.00% | 0 | 359 | 0.25 | 0.20 | 0.07 | -0.01 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 61.00 | 0.35 | 0.52 | 0.34 | % | 2 | 0 | 0.23 | 0.14 | 0.05 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
| 62.00 | 0.23 | 0.60 | % | 0 | 0 | 0.26 | 0.10 | 0.04 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 63.00 | 0.14 | 0.42 | % | 0 | 0 | 0.30 | 0.07 | 0.03 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 64.00 | 0.08 | 0.42 | % | 0 | 0 | 0.28 | 0.05 | 0.02 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 65.00 | 0.04 | 0.59 | % | 0 | 0 | 0.39 | 0.03 | 0.01 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 66.00 | 0.01 | 0.75 | % | 0 | 0 | 0.45 | 0.02 | 0.01 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 69.00 | 0.00 | 2.16 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 47.00 | 0.01 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 48.00 | 0.01 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 49.00 | 0.09 | 0.36 | % | 0 | 0 | 0.34 | -0.03 | 0.02 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 50.00 | 0.14 | 0.45 | % | 0 | 0 | 0.26 | -0.08 | 0.04 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 51.00 | 0.22 | 0.38 | % | 0 | 0 | 0.25 | -0.11 | 0.04 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 52.00 | 0.20 | 0.43 | 0.38 | % | 2 | 0 | 0.22 | -0.15 | 0.05 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
| 53.00 | 0.42 | 0.59 | % | 0 | 0 | 0.21 | -0.20 | 0.07 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 54.00 | 0.68 | 0.79 | 0.73 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.26 | 0.08 | -0.01 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 55.00 | 0.95 | 1.44 | 1.05 | -0.70 | -40.00% | 1 | 1 | 0.22 | -0.35 | 0.09 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 56.00 | 0.73 | 1.49 | 1.57 | 0.00 | 0.00% | 0 | 323 | 0.17 | -0.45 | 0.10 | -0.02 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 57.00 | 1.80 | 2.02 | 2.11 | 0.00 | 0.00% | 0 | 65 | 0.20 | -0.55 | 0.10 | -0.02 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 58.00 | 2.44 | 2.99 | 2.61 | 0.00 | 0.00% | 0 | 20 | 0.23 | -0.65 | 0.10 | -0.02 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 59.00 | 2.73 | 3.40 | % | 0 | 0 | 0.34 | -0.73 | 0.08 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 60.00 | 3.30 | 4.35 | % | 0 | 0 | 0.51 | -0.80 | 0.07 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 61.00 | 4.75 | 5.25 | % | 0 | 0 | 0.42 | -0.86 | 0.05 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 62.00 | 4.35 | 6.10 | % | 0 | 0 | 0.50 | -0.90 | 0.04 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 63.00 | 5.75 | 7.20 | % | 0 | 0 | 0.32 | -0.93 | 0.03 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 64.00 | 7.05 | 8.65 | % | 0 | 0 | 0.44 | -0.95 | 0.02 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 65.00 | 7.35 | 10.55 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 66.00 | 8.00 | 11.50 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 67.00 | 8.85 | 12.40 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 68.00 | 9.80 | 13.45 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 69.00 | 10.95 | 14.35 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 70.00 | 11.70 | 15.35 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 75.00 | 17.05 | 20.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST |