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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.05 | 29.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 21.00 | 23.35 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 16.60 | 18.45 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 11.95 | 12.45 | 11.20 | -0.74 | -6.20% | 1 | 22 | 0.39 | 0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 57.50 | 8.70 | 9.95 | 9.20 | % | 4 | 0 | 0.35 | 0.93 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 60.00 | 7.35 | 9.00 | 6.98 | +0.65 | +10.27% | 2 | 16 | 0.43 | 0.87 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 62.50 | 3.90 | 5.35 | % | 0 | 0 | 0.16 | 0.78 | 0.05 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 2.87 | 3.45 | 3.13 | +0.08 | +2.63% | 12 | 59 | 0.24 | 0.65 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 67.50 | 1.84 | 1.98 | 1.80 | +0.14 | +8.44% | 14 | 1 | 0.23 | 0.48 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 0.87 | 1.00 | 1.00 | +0.21 | +26.59% | 21 | 84 | 0.22 | 0.30 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 72.50 | 0.39 | 0.47 | 0.40 | % | 5 | 0 | 0.21 | 0.16 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 75.00 | 0.15 | 0.21 | 0.20 | +0.05 | +33.34% | 2 | 2 | 0.21 | 0.08 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.28 | % | 0 | 0 | 0.26 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.46 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.44 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.62 | % | 0 | 0 | 0.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.17 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.89 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.63 | 0.03 | % | 9 | 0 | 0.51 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 55.00 | 0.03 | 0.31 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.03 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 57.50 | 0.17 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.07 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 0.36 | 0.53 | 0.42 | +0.10 | +31.25% | 1 | 11 | 0.28 | -0.13 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 62.50 | 0.71 | 0.79 | 0.75 | -0.02 | -2.60% | 2 | 3 | 0.25 | -0.22 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 1.33 | 1.46 | 1.41 | 0.00 | 0.00% | 20 | 130 | 0.24 | -0.35 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 67.50 | 2.41 | 2.63 | 2.58 | +0.07 | +2.79% | 56 | 1 | 0.22 | -0.52 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 2.77 | 4.15 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.15 | -0.70 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 72.50 | 5.80 | 6.15 | % | 0 | 0 | 0.20 | -0.84 | 0.05 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 75.00 | 6.90 | 10.20 | % | 0 | 0 | 0.33 | -0.92 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 11.90 | 15.05 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 16.50 | 20.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 21.40 | 25.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 26.20 | 30.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 31.20 | 35.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |