Options Chain for KROGER CO COM (KR) - $58.60 as of 1/22/2025 8:57:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.95 | 25.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 40.00 | 17.05 | 20.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 12.00 | 15.95 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 47.00 | 10.00 | 13.95 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 48.00 | 9.15 | 12.95 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 49.00 | 8.10 | 11.95 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 7.05 | 11.00 | % | 0 | 0 | 0.80 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 51.00 | 6.10 | 10.00 | % | 0 | 0 | 0.63 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 52.00 | 5.10 | 9.05 | % | 0 | 0 | 0.58 | 0.97 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 53.00 | 4.15 | 8.10 | % | 0 | 0 | 0.52 | 0.93 | 0.03 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 54.00 | 3.50 | 7.15 | % | 0 | 0 | 0.47 | 0.90 | 0.04 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 55.00 | 2.73 | 4.55 | % | 0 | 0 | 0.47 | 0.85 | 0.06 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 56.00 | 2.96 | 3.85 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.18 | 0.79 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 57.00 | 2.66 | 3.80 | % | 0 | 0 | 0.28 | 0.71 | 0.09 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 58.00 | 1.53 | 2.32 | 1.92 | 0.00 | 0.00% | 0 | 6 | 0.17 | 0.62 | 0.10 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 59.00 | 1.33 | 1.68 | 1.37 | 0.00 | 0.00% | 0 | 24 | 0.19 | 0.52 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 0.85 | 1.38 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.20 | 0.41 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 61.00 | 0.59 | 0.83 | 0.69 | 0.00 | 0.00% | 0 | 22 | 0.19 | 0.30 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 62.00 | 0.27 | 0.84 | % | 0 | 0 | 0.19 | 0.21 | 0.08 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 63.00 | 0.00 | 1.03 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.15 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 64.00 | 0.00 | 0.82 | % | 0 | 0 | 0.26 | 0.10 | 0.04 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.06 | 0.03 | -0.01 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 66.00 | 0.00 | 2.19 | % | 0 | 0 | 0.39 | 0.03 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 67.00 | 0.00 | 1.55 | % | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 68.00 | 0.00 | 1.75 | % | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 69.00 | 0.00 | 1.55 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.03 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 71.00 | 0.00 | 2.14 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.13 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 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 | 2.13 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.14 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 48.00 | 0.00 | 2.15 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 2.16 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.17 | % | 0 | 0 | 0.37 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 51.00 | 0.00 | 1.08 | % | 0 | 0 | 0.35 | -0.02 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 52.00 | 0.00 | 1.37 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.54 | -0.03 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 53.00 | 0.00 | 1.62 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.07 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 54.00 | 0.14 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.10 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 0.25 | 0.37 | 0.28 | 0.00 | 0.00% | 0 | 11 | 0.21 | -0.15 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 56.00 | 0.00 | 0.57 | 0.73 | 0.00 | 0.00% | 0 | 306 | 0.18 | -0.21 | 0.07 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 57.00 | 0.60 | 1.05 | 0.77 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.29 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 58.00 | 0.93 | 1.29 | 1.31 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.38 | 0.10 | -0.02 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 59.00 | 1.31 | 1.66 | 1.54 | 0.00 | 0.00% | 0 | 37 | 0.20 | -0.48 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 1.91 | 2.04 | 2.07 | 0.00 | 0.00% | 0 | 6 | 0.19 | -0.59 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 61.00 | 2.35 | 2.82 | 3.21 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.70 | 0.10 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 62.00 | 2.43 | 4.50 | % | 0 | 0 | 0.25 | -0.79 | 0.08 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 63.00 | 3.20 | 6.45 | % | 0 | 0 | 0.47 | -0.85 | 0.06 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 64.00 | 3.35 | 7.35 | % | 0 | 0 | 0.55 | -0.90 | 0.04 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 4.35 | 8.25 | % | 0 | 0 | 0.44 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 66.00 | 5.35 | 9.20 | % | 0 | 0 | 0.60 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 67.00 | 6.30 | 10.15 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 68.00 | 7.35 | 11.20 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 69.00 | 8.30 | 12.25 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 9.25 | 13.25 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 71.00 | 10.30 | 14.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 14.25 | 18.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 80.00 | 19.20 | 23.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |