Options Chain for KROGER CO COM (KR) - $58.10 as of 11/20/2024 3:04:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.85 | 24.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 40.00 | 15.85 | 19.45 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 10.90 | 14.50 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 48.00 | 8.45 | 11.65 | % | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 49.00 | 8.70 | 10.95 | % | 0 | 0 | 0.57 | 0.94 | 0.02 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 6.70 | 9.15 | 9.41 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.92 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 51.00 | 7.10 | 7.35 | % | 0 | 0 | 0.35 | 0.89 | 0.03 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 52.00 | 5.35 | 7.55 | % | 0 | 0 | 0.34 | 0.85 | 0.04 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 53.00 | 5.30 | 6.50 | 6.97 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.81 | 0.04 | -0.03 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 54.00 | 3.90 | 4.80 | % | 0 | 0 | 0.23 | 0.77 | 0.05 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 55.00 | 2.28 | 5.10 | % | 0 | 0 | 0.18 | 0.71 | 0.06 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 56.00 | 2.05 | 3.40 | 4.91 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.65 | 0.06 | -0.03 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 57.00 | 2.64 | 2.80 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.58 | 0.07 | -0.03 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 58.00 | 0.87 | 2.75 | 2.12 | -0.37 | -14.86% | 5 | 6 | 0.26 | 0.51 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 59.00 | 0.79 | 1.84 | 2.45 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.44 | 0.07 | -0.03 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 1.23 | 1.45 | 1.56 | -0.77 | -33.05% | 2 | 1 | 0.30 | 0.37 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 61.00 | 0.98 | 1.14 | 0.93 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.31 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 62.00 | 0.69 | 0.85 | % | 0 | 0 | 0.30 | 0.25 | 0.06 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 63.00 | 0.48 | 0.66 | 1.10 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.20 | 0.05 | -0.02 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 64.00 | 0.36 | 0.52 | 0.94 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.16 | 0.04 | -0.02 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 0.28 | 0.41 | 0.29 | -0.27 | -48.22% | 1 | 6 | 0.31 | 0.13 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 66.00 | 0.21 | 0.87 | 0.63 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.10 | 0.03 | -0.01 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 67.00 | 0.14 | 1.72 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.07 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 68.00 | 0.03 | 1.94 | % | 0 | 0 | 0.41 | 0.05 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 69.00 | 0.01 | 1.00 | % | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.38 | % | 0 | 0 | 0.67 | 0.03 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 71.00 | 0.00 | 1.00 | % | 0 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 72.00 | 0.00 | 1.00 | % | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 48.00 | 0.03 | 0.60 | % | 0 | 0 | 0.53 | -0.04 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 49.00 | 0.14 | 0.23 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.06 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 0.19 | 0.33 | % | 0 | 0 | 0.45 | -0.08 | 0.02 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 51.00 | 0.27 | 0.54 | 0.30 | 0.00 | 0.00% | 0 | 44 | 0.36 | -0.11 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 52.00 | 0.40 | 0.63 | 0.47 | +0.04 | +9.31% | 2 | 10 | 0.34 | -0.15 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 53.00 | 0.34 | 1.79 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.19 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 54.00 | 0.48 | 1.18 | 0.93 | % | 1 | 0 | 0.31 | -0.23 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 55.00 | 1.02 | 1.26 | 1.14 | 0.00 | 0.00% | 0 | 22 | 0.32 | -0.29 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 56.00 | 1.33 | 1.56 | 1.07 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.35 | 0.06 | -0.03 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 57.00 | 1.74 | 1.90 | 1.56 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.42 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 58.00 | 2.21 | 2.37 | 1.99 | % | 1 | 0 | 0.30 | -0.49 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 59.00 | 2.75 | 2.93 | 2.07 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.56 | 0.07 | -0.03 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 3.40 | 3.55 | % | 0 | 0 | 0.30 | -0.63 | 0.07 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 61.00 | 3.30 | 4.70 | 4.95 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.69 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 62.00 | 3.90 | 6.15 | % | 0 | 0 | 0.31 | -0.75 | 0.06 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 63.00 | 4.10 | 6.75 | % | 0 | 0 | 0.24 | -0.80 | 0.05 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 64.00 | 6.50 | 7.70 | % | 0 | 0 | 0.41 | -0.84 | 0.04 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 65.00 | 7.30 | 7.65 | 5.84 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.87 | 0.04 | -0.02 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 66.00 | 6.55 | 10.40 | % | 0 | 0 | 0.70 | -0.90 | 0.03 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 67.00 | 8.30 | 11.45 | % | 0 | 0 | 0.72 | -0.93 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 68.00 | 8.80 | 12.45 | % | 0 | 0 | 0.76 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 69.00 | 10.30 | 13.35 | % | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 10.80 | 14.30 | % | 0 | 0 | 0.80 | -0.97 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 71.00 | 11.80 | 15.40 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 72.00 | 12.75 | 16.30 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 16.80 | 19.25 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 20.80 | 24.35 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |