Options Chain for KROGER CO COM (KR) - $70.00 as of 4/25/2025 8:43:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.40 | 37.25 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 40.00 | 28.45 | 32.25 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 45.00 | 23.35 | 27.05 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 50.00 | 19.95 | 20.60 | 19.45 | 0.00 | 0.00% | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 55.00 | 15.05 | 15.45 | 16.33 | -0.02 | -0.13% | 1 | 51 | 0.75 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 57.50 | 12.50 | 12.95 | 12.05 | -2.68 | -18.20% | 9 | 16 | 0.64 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 58.00 | 11.70 | 12.50 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 59.00 | 11.05 | 11.65 | 11.25 | % | 1 | 0 | 0.64 | 0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 60.00 | 10.05 | 10.45 | 10.45 | -2.70 | -20.54% | 4 | 27 | 0.55 | 0.98 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 61.00 | 8.45 | 10.20 | % | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 62.00 | 7.65 | 9.40 | 11.15 | 0.00 | 0.00% | 0 | 36 | 0.80 | 0.95 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 62.50 | 7.65 | 8.20 | 8.95 | 0.00 | 0.00% | 0 | 96 | 0.62 | 0.95 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 63.00 | 6.20 | 7.75 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.93 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 64.00 | 6.15 | 6.80 | 6.50 | % | 2 | 0 | 0.27 | 0.91 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 65.00 | 4.40 | 5.75 | 5.45 | -1.85 | -25.35% | 3 | 276 | 0.31 | 0.87 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 66.00 | 3.25 | 5.20 | 4.50 | -1.85 | -29.14% | 5 | 12 | 0.19 | 0.83 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 67.00 | 3.50 | 5.10 | 3.21 | -2.24 | -41.11% | 4 | 2 | 0.30 | 0.77 | 0.07 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 67.50 | 2.94 | 3.35 | 3.10 | -1.34 | -30.18% | 1 | 4,016 | 0.24 | 0.74 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 68.00 | 2.71 | 3.55 | 2.73 | -1.42 | -34.22% | 4 | 29 | 0.29 | 0.70 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 69.00 | 2.01 | 2.27 | 2.41 | -2.06 | -46.09% | 34 | 1 | 0.23 | 0.61 | 0.10 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 70.00 | 1.16 | 1.65 | 1.61 | -1.06 | -39.70% | 774 | 2,245 | 0.23 | 0.51 | 0.10 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 71.00 | 0.95 | 1.15 | 1.05 | -0.99 | -48.53% | 51 | 25 | 0.22 | 0.41 | 0.10 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 72.00 | 0.45 | 0.79 | 0.56 | -0.89 | -61.38% | 40 | 425 | 0.20 | 0.31 | 0.09 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 72.50 | 0.36 | 0.62 | 0.56 | -0.54 | -49.10% | 6,271 | 12,199 | 0.20 | 0.27 | 0.09 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 73.00 | 0.42 | 0.50 | 0.51 | -0.33 | -39.29% | 24 | 239 | 0.22 | 0.23 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 74.00 | 0.16 | 0.32 | 0.19 | -0.47 | -71.22% | 58 | 47 | 0.20 | 0.15 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 0.15 | 0.19 | 0.17 | -0.22 | -56.41% | 58 | 748 | 0.22 | 0.10 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 76.00 | 0.08 | 0.13 | 0.07 | -0.23 | -76.67% | 9 | 485 | 0.22 | 0.06 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 77.00 | 0.02 | 0.25 | 0.06 | -0.10 | -62.50% | 6 | 8 | 0.25 | 0.04 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 77.50 | 0.01 | 0.51 | 0.17 | 0.00 | 0.00% | 0 | 546 | 0.29 | 0.03 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.02 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 79.00 | 0.00 | 0.54 | % | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.08 | 0.02 | -0.10 | -83.34% | 14 | 126 | 0.31 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 0.51 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 82.00 | 0.00 | 0.44 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 16 | 0.56 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.34 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.34 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.34 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 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 | 0.41 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.41 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.41 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.42 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.20 | 0.06 | -0.08 | -57.15% | 4 | 21 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 57.50 | 0.02 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 30 | 0.50 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 58.00 | 0.02 | 0.55 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 59.00 | 0.02 | 0.19 | % | 0 | 0 | 0.39 | -0.01 | 0.01 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 60.00 | 0.04 | 0.13 | 0.06 | -0.03 | -33.34% | 37 | 172 | 0.36 | -0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 61.00 | 0.04 | 0.34 | % | 0 | 0 | 0.37 | -0.03 | 0.01 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 62.00 | 0.05 | 0.16 | % | 0 | 0 | 0.31 | -0.05 | 0.02 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 62.50 | 0.11 | 0.18 | 0.16 | +0.01 | +6.67% | 6 | 312 | 0.31 | -0.05 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 63.00 | 0.12 | 0.21 | % | 0 | 0 | 0.31 | -0.07 | 0.03 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 64.00 | 0.16 | 0.28 | 0.27 | % | 33 | 0 | 0.29 | -0.09 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 65.00 | 0.26 | 0.35 | 0.37 | +0.16 | +76.19% | 67 | 731 | 0.28 | -0.13 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 66.00 | 0.38 | 0.48 | 0.46 | +0.14 | +43.75% | 5 | 2 | 0.27 | -0.17 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 67.00 | 0.57 | 0.67 | 0.57 | +0.12 | +26.67% | 363 | 30 | 0.27 | -0.23 | 0.07 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 67.50 | 0.49 | 0.78 | 0.94 | +0.45 | +91.84% | 107 | 514 | 0.24 | -0.26 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 68.00 | 0.79 | 1.35 | 0.80 | +0.26 | +48.15% | 610 | 44 | 0.30 | -0.30 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 69.00 | 1.14 | 1.26 | 1.24 | +0.46 | +58.98% | 211 | 337 | 0.25 | -0.39 | 0.10 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 70.00 | 1.56 | 1.68 | 1.49 | +0.43 | +40.57% | 920 | 1,220 | 0.25 | -0.49 | 0.10 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 71.00 | 2.09 | 4.15 | 2.63 | +1.06 | +67.52% | 38 | 184 | 0.42 | -0.59 | 0.10 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 72.00 | 2.68 | 2.87 | 3.26 | +1.33 | +68.92% | 21 | 302 | 0.24 | -0.69 | 0.09 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 72.50 | 1.92 | 3.25 | 2.98 | +0.82 | +37.97% | 25 | 270 | 0.34 | -0.73 | 0.09 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 73.00 | 3.45 | 6.00 | 3.40 | +1.00 | +41.67% | 3 | 211 | 0.47 | -0.77 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 74.00 | 2.38 | 4.80 | 2.94 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.85 | 0.06 | -0.02 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 4.55 | 5.50 | 5.10 | +1.20 | +30.77% | 3 | 94 | 0.29 | -0.90 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 76.00 | 5.90 | 6.35 | % | 0 | 0 | 0.33 | -0.94 | 0.03 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 77.00 | 5.85 | 8.70 | 6.25 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.96 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 77.50 | 6.30 | 8.40 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.97 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 78.00 | 6.15 | 9.55 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 79.00 | 7.00 | 10.80 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 80.00 | 9.00 | 10.80 | 14.15 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.99 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:00 PM EST |
| 81.00 | 10.70 | 11.20 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 82.00 | 11.65 | 12.30 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 85.00 | 13.75 | 15.25 | 16.00 | 0.00 | 0.00% | 0 | 4 | 0.57 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 17.95 | 21.75 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 95.00 | 23.50 | 25.45 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 100.00 | 27.95 | 31.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST |