Options Chain for KROGER CO COM (KR) - $63.33 as of 2/4/2025 2:38:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.35 | 30.45 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 40.00 | 22.00 | 26.50 | 19.93 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:48 PM EST |
| 45.00 | 17.45 | 21.15 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 13.10 | 16.15 | 10.60 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.97 | 0.01 | -0.01 | 1/14/2025 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 9.05 | 9.40 | 9.81 | +0.81 | +9.00% | 2 | 219 | 0.30 | 0.91 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 60.00 | 3.10 | 5.10 | 5.15 | +0.80 | +18.40% | 59 | 1,264 | 0.29 | 0.75 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 65.00 | 1.92 | 1.99 | 2.00 | +0.41 | +25.79% | 67 | 1,559 | 0.27 | 0.45 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 70.00 | 0.54 | 0.64 | 0.58 | +0.14 | +31.82% | 123 | 93 | 0.27 | 0.18 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 75.00 | 0.11 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 20 | 0.29 | 0.06 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.87 | % | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.31 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.29 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 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 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 1.43 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 45.00 | 0.01 | 0.33 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.47 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 0.06 | 0.11 | 0.07 | -0.02 | -22.23% | 1 | 39 | 0.37 | -0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 0.24 | 0.28 | 0.24 | -0.08 | -25.00% | 10 | 421 | 0.32 | -0.09 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 60.00 | 0.92 | 1.00 | 0.88 | -0.32 | -26.67% | 1,467 | 3,774 | 0.28 | -0.25 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 65.00 | 2.87 | 3.75 | 2.84 | -0.66 | -18.86% | 60 | 82 | 0.27 | -0.55 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 70.00 | 6.45 | 7.55 | 7.55 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.82 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 75.00 | 9.10 | 12.75 | % | 0 | 0 | 0.43 | -0.94 | 0.02 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 80.00 | 14.05 | 17.80 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 85.00 | 19.00 | 22.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 90.00 | 24.80 | 27.35 | 30.74 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |