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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.30 | 37.40 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 35.00 | 28.55 | 32.45 | 25.52 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 4:00:01 PM EST |
| 40.00 | 23.35 | 27.50 | 22.10 | 0.00 | 0.00% | 0 | 10 | 1.29 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 4:00:01 PM EST |
| 45.00 | 20.20 | 21.75 | 20.65 | 0.00 | 0.00% | 0 | 25 | 0.53 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 50.00 | 14.95 | 16.00 | 15.70 | +0.80 | +5.37% | 1 | 883 | 0.45 | 0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 55.00 | 9.60 | 11.80 | 11.38 | 0.00 | 0.00% | 0 | 2,766 | 0.41 | 0.93 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 60.00 | 4.55 | 6.55 | 5.85 | 0.00 | 0.00% | 0 | 1,711 | 0.36 | 0.80 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 65.00 | 2.86 | 3.05 | 3.05 | +0.47 | +18.22% | 114 | 8,528 | 0.27 | 0.55 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 70.00 | 0.90 | 1.45 | 0.90 | +0.02 | +2.28% | 7 | 1,818 | 0.25 | 0.28 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 75.00 | 0.22 | 0.38 | 0.23 | -0.02 | -8.00% | 11 | 184 | 0.26 | 0.10 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 80.00 | 0.01 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 743 | 0.29 | 0.03 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.01 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 0.74 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.47 | 0.13 | 0.00 | 0.00% | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 57 | 0.63 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.56 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:01 PM EST |
| 50.00 | 0.05 | 0.14 | 0.07 | -0.03 | -30.00% | 1 | 570 | 0.37 | -0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 55.00 | 0.21 | 0.30 | 0.30 | +0.02 | +7.15% | 330 | 4,350 | 0.32 | -0.07 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 60.00 | 0.78 | 0.93 | 0.83 | -0.11 | -11.71% | 123 | 5,557 | 0.29 | -0.20 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 65.00 | 2.38 | 2.84 | 2.38 | -0.34 | -12.50% | 8 | 781 | 0.28 | -0.45 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 70.00 | 5.40 | 6.20 | 5.20 | 0.00 | 0.00% | 0 | 197 | 0.30 | -0.72 | 0.05 | -0.02 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 75.00 | 7.90 | 11.95 | 19.25 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.90 | 0.03 | -0.01 | 10/31/2024 | 2/21/2025 4:00:01 PM EST |
| 80.00 | 13.30 | 16.95 | 15.30 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.97 | 0.01 | 0.00 | 2/6/2025 | 2/21/2025 4:00:01 PM EST |
| 85.00 | 18.15 | 21.75 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 90.00 | 23.00 | 26.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |