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 | 28.20 | 32.25 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 40.00 | 23.15 | 27.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 45.00 | 18.45 | 20.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 47.00 | 16.15 | 19.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 48.00 | 16.40 | 17.85 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 49.00 | 15.15 | 16.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 50.00 | 13.15 | 16.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 51.00 | 12.20 | 15.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 52.00 | 11.20 | 15.35 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 53.00 | 10.20 | 14.30 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 54.00 | 9.25 | 11.50 | % | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 55.00 | 9.60 | 10.80 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.04 | 1/31/2025 | 2/21/2025 4:00:01 PM EST |
| 56.00 | 7.85 | 9.55 | % | 0 | 0 | 0.68 | 0.96 | 0.02 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 57.00 | 7.70 | 8.85 | % | 0 | 0 | 0.62 | 0.94 | 0.02 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 58.00 | 7.20 | 7.75 | % | 0 | 0 | 0.50 | 0.91 | 0.03 | -0.06 | 2/21/2025 4:00:01 PM EST | |||
| 59.00 | 5.30 | 7.20 | 7.00 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.89 | 0.03 | -0.06 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 60.00 | 4.70 | 6.30 | 5.81 | +0.12 | +2.11% | 2 | 5 | 0.29 | 0.85 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 61.00 | 4.30 | 6.50 | 4.65 | -0.20 | -4.13% | 1 | 13 | 0.52 | 0.80 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 62.00 | 3.85 | 4.95 | 3.05 | -0.42 | -12.11% | 1 | 528 | 0.39 | 0.75 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 63.00 | 3.10 | 3.35 | 2.42 | -1.23 | -33.70% | 4 | 13 | 0.34 | 0.70 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 64.00 | 2.42 | 2.78 | 2.29 | +0.15 | +7.01% | 17 | 19 | 0.35 | 0.63 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 65.00 | 1.86 | 2.12 | 2.18 | +0.44 | +25.29% | 144 | 385 | 0.34 | 0.55 | 0.08 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 66.00 | 1.49 | 1.83 | 1.57 | +0.29 | +22.66% | 31 | 219 | 0.35 | 0.47 | 0.08 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 67.00 | 1.05 | 1.37 | 1.05 | -0.03 | -2.78% | 40 | 149 | 0.36 | 0.39 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 68.00 | 0.71 | 0.93 | 0.92 | -0.11 | -10.68% | 8 | 49 | 0.35 | 0.30 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 69.00 | 0.52 | 0.76 | 0.61 | -0.04 | -6.16% | 2 | 16 | 0.36 | 0.23 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 70.00 | 0.35 | 0.84 | 0.51 | +0.16 | +45.72% | 27 | 64 | 0.38 | 0.17 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 71.00 | 0.26 | 0.51 | 0.31 | +0.05 | +19.24% | 1 | 8 | 0.37 | 0.12 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 72.00 | 0.11 | 0.54 | 0.27 | -0.03 | -10.00% | 5 | 6 | 0.38 | 0.09 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 73.00 | 0.14 | 1.39 | % | 0 | 0 | 0.51 | 0.06 | 0.03 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 74.00 | 0.10 | 0.34 | 0.15 | % | 17 | 0 | 0.46 | 0.05 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 75.00 | 0.01 | 1.73 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.03 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 76.00 | 0.00 | 1.33 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.02 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 77.00 | 0.00 | 1.31 | % | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.27 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 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 | 2.13 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.27 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.07 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 1.28 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 1.48 | 1.11 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:01 PM EST |
| 49.00 | 0.00 | 2.14 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.74 | 1.16 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 1.30 | 0.46 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:01 PM EST |
| 52.00 | 0.00 | 2.17 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 53.00 | 0.00 | 1.15 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.01 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 4:00:01 PM EST |
| 54.00 | 0.00 | 0.50 | 0.10 | -0.43 | -81.14% | 17 | 20 | 0.81 | -0.02 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 55.00 | 0.01 | 0.70 | 0.41 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.03 | 0.01 | -0.04 | 2/10/2025 | 2/21/2025 4:00:01 PM EST |
| 56.00 | 0.05 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 56 | 0.48 | -0.04 | 0.02 | -0.05 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 57.00 | 0.01 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 51 | 0.47 | -0.06 | 0.02 | -0.05 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 58.00 | 0.11 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 53 | 0.46 | -0.09 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 59.00 | 0.25 | 1.87 | 0.28 | -0.12 | -30.00% | 1 | 7 | 0.63 | -0.11 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 60.00 | 0.42 | 0.48 | 0.40 | -0.13 | -24.53% | 11 | 24 | 0.44 | -0.15 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 61.00 | 0.50 | 0.66 | 0.59 | -0.15 | -20.27% | 4 | 525 | 0.42 | -0.20 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 62.00 | 0.74 | 0.91 | 0.84 | -0.14 | -14.29% | 66 | 43 | 0.43 | -0.25 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 63.00 | 0.98 | 1.19 | 1.05 | -0.23 | -17.97% | 78 | 186 | 0.41 | -0.30 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 64.00 | 1.27 | 1.54 | 1.31 | -0.41 | -23.84% | 128 | 58 | 0.40 | -0.37 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 65.00 | 1.82 | 1.98 | 1.91 | +0.39 | +25.66% | 8 | 19 | 0.41 | -0.45 | 0.08 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 66.00 | 2.36 | 2.67 | 2.42 | -0.27 | -10.04% | 6 | 60 | 0.43 | -0.53 | 0.08 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 67.00 | 2.97 | 3.15 | 3.15 | 0.00 | 0.00% | 0 | 51 | 0.42 | -0.61 | 0.08 | -0.07 | 2/12/2025 | 2/21/2025 4:00:01 PM EST |
| 68.00 | 2.81 | 3.85 | % | 0 | 0 | 0.42 | -0.70 | 0.08 | -0.06 | 2/21/2025 4:00:01 PM EST | |||
| 69.00 | 4.30 | 4.60 | % | 0 | 0 | 0.41 | -0.77 | 0.07 | -0.06 | 2/21/2025 4:00:01 PM EST | |||
| 70.00 | 5.10 | 6.10 | 5.60 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.83 | 0.06 | -0.05 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 71.00 | 4.65 | 7.30 | % | 0 | 0 | 0.74 | -0.88 | 0.05 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 72.00 | 5.50 | 8.10 | % | 0 | 0 | 0.86 | -0.91 | 0.04 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 73.00 | 6.80 | 9.90 | % | 0 | 0 | 0.98 | -0.94 | 0.03 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 74.00 | 7.30 | 10.75 | % | 0 | 0 | 1.00 | -0.95 | 0.02 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 75.00 | 8.70 | 11.80 | % | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 76.00 | 8.85 | 12.50 | % | 0 | 0 | 1.04 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 77.00 | 10.25 | 13.95 | % | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 80.00 | 13.85 | 17.00 | 14.75 | % | 16 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |