Options Chain for KROGER CO COM (KR) - $65.06 as of 2/21/2025 8:43:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.10 | 32.25 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 40.00 | 23.10 | 27.25 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 45.00 | 18.25 | 21.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 47.00 | 17.80 | 19.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 48.00 | 15.15 | 18.35 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 49.00 | 14.15 | 17.35 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 50.00 | 13.25 | 17.25 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 51.00 | 12.20 | 15.45 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 52.00 | 12.05 | 14.55 | 13.60 | 0.00 | 0.00% | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 53.00 | 10.10 | 14.25 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 54.00 | 10.65 | 11.75 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 55.00 | 8.20 | 12.25 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:01 PM EST |
| 56.00 | 7.35 | 10.05 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 57.00 | 6.20 | 9.30 | 4.41 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:01 PM EST |
| 58.00 | 6.05 | 9.00 | 8.20 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 59.00 | 4.30 | 6.80 | 7.15 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 60.00 | 3.10 | 6.65 | 5.00 | 0.00 | 0.00% | 0 | 9 | 1.02 | 0.99 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 61.00 | 3.05 | 4.30 | 4.40 | -0.66 | -13.05% | 49 | 0 | 0.39 | 0.97 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 62.00 | 2.84 | 3.75 | 3.11 | -0.44 | -12.40% | 10 | 2 | 0.51 | 0.93 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 63.00 | 1.98 | 2.72 | 2.28 | -0.49 | -17.69% | 34 | 215 | 0.22 | 0.84 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 64.00 | 1.19 | 1.53 | 1.60 | +0.45 | +39.13% | 1,703 | 125 | 0.22 | 0.71 | 0.17 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 65.00 | 0.79 | 0.91 | 0.83 | +0.36 | +76.60% | 14,966 | 1,856 | 0.22 | 0.53 | 0.20 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 66.00 | 0.33 | 0.46 | 0.40 | +0.15 | +60.00% | 413 | 1,780 | 0.21 | 0.33 | 0.19 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 67.00 | 0.16 | 0.20 | 0.17 | +0.05 | +41.67% | 287 | 102 | 0.22 | 0.17 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 68.00 | 0.06 | 0.10 | 0.07 | -0.08 | -53.34% | 14 | 28 | 0.23 | 0.08 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 69.00 | 0.02 | 1.89 | 0.03 | -0.08 | -72.73% | 4 | 48 | 0.58 | 0.03 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.15 | 0.02 | 0.00 | 0.00% | 0 | 33 | 0.80 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 71.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 72.00 | 0.00 | 1.28 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 73.00 | 0.00 | 1.28 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 74.00 | 0.00 | 1.28 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 76.00 | 0.00 | 1.28 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 77.00 | 0.00 | 1.28 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.28 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 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 | 0.95 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.95 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.95 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.95 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.46 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 51.00 | 0.00 | 1.46 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 52.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 19 | 1.99 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:01 PM EST |
| 53.00 | 0.00 | 1.46 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:01 PM EST |
| 54.00 | 0.00 | 1.47 | 0.01 | 0.00 | 0.00% | 0 | 1,038 | 1.61 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.77 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 56.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 334 | 1.66 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:01 PM EST |
| 57.00 | 0.00 | 0.64 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.94 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
| 58.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 45 | 0.74 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 59.00 | 0.00 | 0.83 | 0.03 | -0.07 | -70.00% | 1 | 36 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.63 | -0.01 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 0.12 | 0.06 | -0.02 | -25.00% | 18 | 7 | 0.35 | -0.03 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 62.00 | 0.07 | 0.35 | 0.06 | -0.08 | -57.15% | 118 | 126 | 0.26 | -0.07 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 63.00 | 0.01 | 0.21 | 0.16 | -0.15 | -48.39% | 185 | 469 | 0.24 | -0.16 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 64.00 | 0.30 | 0.41 | 0.35 | -0.21 | -37.50% | 187 | 386 | 0.22 | -0.29 | 0.17 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 65.00 | 0.63 | 0.81 | 0.66 | -0.45 | -40.55% | 65 | 129 | 0.22 | -0.47 | 0.20 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 66.00 | 1.08 | 1.37 | 1.13 | -0.59 | -34.31% | 63 | 84 | 0.21 | -0.67 | 0.19 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 67.00 | 1.70 | 2.36 | 2.02 | -0.48 | -19.20% | 17 | 5 | 0.19 | -0.83 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 68.00 | 2.27 | 4.85 | 4.20 | +0.49 | +13.21% | 1 | 0 | 0.87 | -0.92 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 69.00 | 2.78 | 5.70 | % | 0 | 0 | 0.92 | -0.97 | 0.03 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 70.00 | 2.80 | 6.75 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 71.00 | 4.90 | 7.05 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 72.00 | 5.50 | 8.85 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 73.00 | 6.65 | 9.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 74.00 | 8.60 | 10.85 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 75.00 | 8.65 | 11.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 76.00 | 9.55 | 12.75 | 11.55 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 77.00 | 9.90 | 13.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 80.00 | 12.90 | 16.75 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |