Options Chain for KROGER CO COM (KR) - $66.55 as of 3/11/2025 8:45:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.10 | 33.75 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 40.00 | 25.10 | 28.75 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 45.00 | 20.20 | 23.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 50.00 | 15.30 | 18.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 51.00 | 14.20 | 17.75 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 52.00 | 13.00 | 16.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 53.00 | 12.15 | 15.55 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 54.00 | 11.00 | 14.85 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 55.00 | 10.10 | 13.70 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 56.00 | 9.75 | 12.80 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 57.00 | 8.50 | 11.95 | % | 0 | 0 | 0.71 | 0.99 | 0.01 | -0.01 | 3/11/2025 3:59:59 PM EST | |||
| 58.00 | 7.20 | 10.90 | 8.68 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.99 | 0.01 | -0.01 | 3/7/2025 | 3/11/2025 3:59:59 PM EST |
| 59.00 | 5.70 | 9.90 | 5.25 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.98 | 0.01 | -0.01 | 2/26/2025 | 3/11/2025 3:59:59 PM EST |
| 60.00 | 4.85 | 8.95 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.93 | 0.02 | -0.03 | 3/6/2025 | 3/11/2025 3:59:59 PM EST |
| 61.00 | 4.85 | 8.05 | 6.05 | +2.70 | +80.60% | 1 | 4 | 0.57 | 0.90 | 0.03 | -0.03 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 62.00 | 2.90 | 5.75 | 5.15 | -0.08 | -1.53% | 3 | 11 | 0.41 | 0.87 | 0.04 | -0.03 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 63.00 | 2.96 | 6.15 | 4.95 | +0.30 | +6.46% | 3 | 27 | 0.16 | 0.82 | 0.05 | -0.04 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 64.00 | 2.65 | 3.55 | 4.10 | -0.78 | -15.99% | 1 | 37 | 0.30 | 0.76 | 0.07 | -0.04 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 65.00 | 2.40 | 2.92 | 2.57 | -1.33 | -34.11% | 103 | 128 | 0.29 | 0.69 | 0.09 | -0.05 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 66.00 | 1.78 | 2.16 | 2.44 | -0.55 | -18.40% | 117 | 172 | 0.28 | 0.59 | 0.10 | -0.05 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 67.00 | 1.23 | 1.75 | 1.45 | -0.70 | -32.56% | 6 | 364 | 0.27 | 0.49 | 0.11 | -0.05 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 68.00 | 0.92 | 2.46 | 1.20 | -0.53 | -30.64% | 10 | 189 | 0.26 | 0.38 | 0.10 | -0.05 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 69.00 | 0.51 | 0.88 | 0.83 | -0.22 | -20.96% | 2 | 110 | 0.26 | 0.30 | 0.09 | -0.05 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.64 | 0.72 | -0.12 | -14.29% | 2 | 260 | 0.26 | 0.23 | 0.08 | -0.04 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 71.00 | 0.02 | 1.00 | 0.37 | -0.26 | -41.27% | 1 | 13 | 0.29 | 0.18 | 0.07 | -0.04 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 72.00 | 0.00 | 0.44 | 0.39 | 0.00 | 0.00% | 0 | 29 | 0.29 | 0.15 | 0.05 | -0.04 | 3/10/2025 | 3/11/2025 3:59:59 PM EST |
| 73.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.10 | 0.04 | -0.03 | 3/6/2025 | 3/11/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 0.48 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.07 | 0.03 | -0.02 | 3/7/2025 | 3/11/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.31 | 0.36 | +0.25 | +227.28% | 2 | 5 | 0.67 | 0.03 | 0.02 | -0.01 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 1.28 | % | 0 | 0 | 0.71 | 0.02 | 0.01 | -0.01 | 3/11/2025 3:59:59 PM EST | |||
| 77.00 | 0.00 | 2.14 | % | 0 | 0 | 0.75 | 0.01 | 0.01 | -0.01 | 3/11/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 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 | 1.27 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.27 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.27 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 51.00 | 0.00 | 1.27 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST | |||
| 52.00 | 0.02 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/11/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 0.17 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/11/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/11/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 1.29 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/11/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 1.29 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/11/2025 3:59:59 PM EST |
| 57.00 | 0.01 | 0.55 | 0.12 | -0.23 | -65.72% | 8 | 1 | 0.37 | -0.01 | 0.01 | -0.01 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 1.05 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.01 | 0.01 | -0.01 | 3/6/2025 | 3/11/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 1.34 | 0.80 | 0.00 | 0.00% | 0 | 29 | 0.78 | -0.02 | 0.01 | -0.01 | 3/5/2025 | 3/11/2025 3:59:59 PM EST |
| 60.00 | 0.12 | 0.18 | 0.16 | +0.07 | +77.78% | 117 | 30 | 0.34 | -0.07 | 0.02 | -0.03 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.39 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.10 | 0.03 | -0.03 | 3/10/2025 | 3/11/2025 3:59:59 PM EST |
| 62.00 | 0.01 | 0.46 | 0.31 | -0.02 | -6.07% | 1 | 64 | 0.31 | -0.13 | 0.04 | -0.03 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 63.00 | 0.32 | 0.63 | 0.41 | +0.10 | +32.26% | 2 | 56 | 0.31 | -0.18 | 0.05 | -0.04 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 64.00 | 0.49 | 0.79 | 0.53 | +0.12 | +29.27% | 2 | 14 | 0.30 | -0.24 | 0.07 | -0.04 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 65.00 | 0.78 | 4.70 | 0.93 | +0.32 | +52.46% | 12 | 96 | 0.29 | -0.31 | 0.09 | -0.05 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 66.00 | 0.75 | 1.78 | 1.24 | +0.39 | +45.89% | 7 | 75 | 0.30 | -0.41 | 0.10 | -0.05 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 67.00 | 1.56 | 1.95 | 1.74 | +0.60 | +52.64% | 51 | 113 | 0.28 | -0.51 | 0.11 | -0.05 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 68.00 | 1.97 | 3.80 | 1.95 | +0.27 | +16.08% | 1 | 4 | 0.28 | -0.62 | 0.10 | -0.05 | 3/11/2025 | 3/11/2025 3:59:59 PM EST |
| 69.00 | 2.66 | 3.50 | 2.31 | 0.00 | 0.00% | 0 | 14 | 0.29 | -0.70 | 0.09 | -0.05 | 3/10/2025 | 3/11/2025 3:59:59 PM EST |
| 70.00 | 1.86 | 4.85 | 3.12 | 0.00 | 0.00% | 0 | 23 | 0.26 | -0.77 | 0.08 | -0.04 | 3/7/2025 | 3/11/2025 3:59:59 PM EST |
| 71.00 | 2.70 | 5.55 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.82 | 0.07 | -0.04 | 3/10/2025 | 3/11/2025 3:59:59 PM EST |
| 72.00 | 4.20 | 6.70 | % | 0 | 0 | 0.34 | -0.85 | 0.05 | -0.04 | 3/11/2025 3:59:59 PM EST | |||
| 73.00 | 4.00 | 8.45 | % | 0 | 0 | 0.59 | -0.90 | 0.04 | -0.03 | 3/11/2025 3:59:59 PM EST | |||
| 74.00 | 5.30 | 9.00 | % | 0 | 0 | 0.54 | -0.93 | 0.03 | -0.02 | 3/11/2025 3:59:59 PM EST | |||
| 75.00 | 6.45 | 9.85 | % | 0 | 0 | 0.54 | -0.97 | 0.02 | -0.01 | 3/11/2025 3:59:59 PM EST | |||
| 76.00 | 7.70 | 10.90 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.01 | 3/11/2025 3:59:59 PM EST | |||
| 77.00 | 8.35 | 12.15 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | -0.01 | 3/11/2025 3:59:59 PM EST | |||
| 80.00 | 11.50 | 14.85 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:59 PM EST |