Options Chain for KROGER CO COM (KR) - $66.72 as of 3/28/2025 8:16:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.90 | 33.85 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 40.00 | 24.90 | 28.85 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 20.40 | 23.75 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 15.45 | 18.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 51.00 | 13.95 | 17.90 | 13.65 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 52.00 | 12.95 | 16.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 53.00 | 12.80 | 15.65 | 12.90 | % | 1 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 54.00 | 11.50 | 14.80 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 10.40 | 13.20 | % | 0 | 0 | 0.65 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 56.00 | 9.45 | 12.75 | % | 0 | 0 | 0.56 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 57.00 | 9.05 | 11.75 | 7.70 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.98 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 58.00 | 8.35 | 10.90 | 6.66 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.98 | 0.01 | -0.02 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 59.00 | 6.10 | 9.95 | % | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 6.10 | 8.75 | 5.49 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.94 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 61.00 | 5.05 | 6.10 | 5.80 | +1.85 | +46.84% | 3 | 7 | 0.33 | 0.89 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 62.00 | 3.95 | 5.10 | 3.90 | 0.00 | 0.00% | 0 | 20 | 0.16 | 0.87 | 0.05 | -0.04 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 63.00 | 3.35 | 4.85 | 3.30 | -0.38 | -10.33% | 9 | 13 | 0.28 | 0.85 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 64.00 | 1.99 | 3.95 | 1.79 | 0.00 | 0.00% | 0 | 69 | 0.24 | 0.81 | 0.08 | -0.04 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 2.20 | 2.67 | 2.15 | +0.05 | +2.39% | 1 | 54 | 0.25 | 0.74 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 66.00 | 1.60 | 1.74 | 1.68 | +0.28 | +20.00% | 18 | 62 | 0.22 | 0.63 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 67.00 | 0.95 | 1.14 | 1.12 | +0.24 | +27.28% | 6 | 95 | 0.22 | 0.49 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 68.00 | 0.45 | 0.70 | 0.71 | +0.13 | +22.42% | 42 | 228 | 0.22 | 0.35 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 69.00 | 0.23 | 0.41 | 0.35 | +0.07 | +25.00% | 12 | 37 | 0.22 | 0.24 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 0.14 | 0.59 | 0.16 | 0.00 | 0.00% | 0 | 42 | 0.23 | 0.16 | 0.08 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 71.00 | 0.08 | 0.27 | 0.09 | 0.00 | 0.00% | 0 | 29 | 0.25 | 0.10 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 72.00 | 0.00 | 0.55 | 0.64 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.06 | 0.04 | -0.01 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 73.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.02 | 0.02 | -0.01 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 74.00 | 0.00 | 1.15 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.66 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.31 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 76.00 | 0.00 | 0.61 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 77.00 | 0.00 | 1.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 78.00 | 0.00 | 0.65 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 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 | 1.28 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.50 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.47 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.74 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 1.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 53.00 | 0.00 | 0.10 | 0.02 | -0.01 | -33.34% | 29 | 91 | 0.56 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.20 | 0.05 | % | 1 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 55.00 | 0.00 | 0.73 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.01 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 0.79 | % | 0 | 0 | 1.22 | -0.01 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 57.00 | 0.00 | 0.55 | 0.05 | -0.57 | -91.94% | 1 | 5 | 0.74 | -0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.02 | 0.01 | -0.02 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.02 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 156 | 0.37 | -0.06 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 61.00 | 0.02 | 0.86 | 0.10 | +0.09 | +900.00% | 2 | 17 | 0.44 | -0.11 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 62.00 | 0.11 | 0.51 | 0.11 | 0.00 | 0.00% | 0 | 46 | 0.41 | -0.13 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 63.00 | 0.17 | 0.29 | 0.29 | 0.00 | 0.00% | 0 | 151 | 0.27 | -0.15 | 0.06 | -0.04 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 64.00 | 0.31 | 0.47 | 0.34 | +0.01 | +3.03% | 27 | 53 | 0.25 | -0.19 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 0.46 | 0.62 | 0.55 | +0.06 | +12.25% | 2 | 55 | 0.24 | -0.26 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 66.00 | 0.75 | 0.97 | 0.85 | -0.10 | -10.53% | 5 | 52 | 0.23 | -0.37 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 67.00 | 1.17 | 1.33 | 1.29 | +0.05 | +4.04% | 52 | 177 | 0.22 | -0.51 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 68.00 | 1.75 | 1.95 | 2.25 | +0.51 | +29.31% | 2 | 8 | 0.23 | -0.65 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 69.00 | 1.52 | 2.79 | 2.57 | 0.00 | 0.00% | 0 | 26 | 0.12 | -0.76 | 0.11 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 1.99 | 4.50 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.13 | -0.84 | 0.08 | -0.03 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 71.00 | 2.79 | 4.50 | 4.81 | 0.00 | 0.00% | 0 | 0 | 0.16 | -0.90 | 0.06 | -0.02 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 72.00 | 4.65 | 5.40 | 5.90 | +0.21 | +3.70% | 12 | 0 | 0.29 | -0.94 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 73.00 | 6.10 | 7.35 | 6.35 | -0.09 | -1.40% | 1 | 5 | 0.35 | -0.98 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 74.00 | 5.65 | 9.20 | 7.39 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 6.65 | 10.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 76.00 | 7.60 | 11.20 | 11.41 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 77.00 | 9.20 | 12.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 78.00 | 9.95 | 13.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 12.05 | 15.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |