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 | 29.95 | 33.35 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 40.00 | 25.00 | 28.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 20.05 | 23.95 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 15.10 | 18.95 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 53.00 | 12.15 | 16.00 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 54.00 | 11.15 | 15.00 | 11.35 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 10.15 | 14.00 | % | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 56.00 | 9.15 | 13.05 | % | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 57.00 | 8.15 | 12.10 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 58.00 | 7.30 | 11.10 | % | 0 | 0 | 0.56 | 0.95 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 59.00 | 6.25 | 10.15 | % | 0 | 0 | 0.43 | 0.90 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 5.40 | 9.25 | 5.63 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.87 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 61.00 | 4.60 | 8.40 | 6.82 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.86 | 0.04 | -0.02 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 62.00 | 5.00 | 5.70 | 5.19 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.81 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 63.00 | 2.93 | 5.35 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.19 | 0.79 | 0.05 | -0.02 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 64.00 | 2.39 | 4.00 | 3.60 | 0.00 | 0.00% | 0 | 15 | 0.16 | 0.73 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 1.74 | 3.60 | 3.15 | +0.61 | +24.02% | 1 | 1 | 0.19 | 0.67 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 66.00 | 2.26 | 2.57 | 2.31 | +0.64 | +38.33% | 31 | 12 | 0.23 | 0.59 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 67.00 | 0.75 | 2.08 | 1.78 | +0.31 | +21.09% | 1 | 7 | 0.17 | 0.51 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 68.00 | 0.85 | 2.51 | 1.20 | 0.00 | 0.00% | 0 | 14 | 0.26 | 0.42 | 0.09 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 69.00 | 0.91 | 1.06 | 1.33 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.33 | 0.08 | -0.02 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 0.44 | 1.99 | 0.64 | +0.24 | +60.00% | 3 | 8 | 0.29 | 0.26 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 71.00 | 0.32 | 1.93 | 0.36 | % | 10 | 0 | 0.23 | 0.20 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 72.00 | 0.00 | 1.87 | % | 0 | 0 | 0.24 | 0.15 | 0.05 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 73.00 | 0.00 | 1.86 | 0.31 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.10 | 0.04 | -0.01 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 74.00 | 0.00 | 1.70 | % | 0 | 0 | 0.32 | 0.07 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.21 | % | 0 | 0 | 0.44 | 0.05 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 76.00 | 0.00 | 1.97 | % | 0 | 0 | 0.50 | 0.03 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 77.00 | 0.00 | 2.17 | % | 0 | 0 | 0.29 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 78.00 | 0.00 | 1.30 | % | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.14 | 0.05 | % | 1 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 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 | 1.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.85 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.98 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.80 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 53.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 54.00 | 0.00 | 2.16 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.45 | % | 0 | 0 | 0.66 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 56.00 | 0.00 | 1.50 | % | 0 | 0 | 0.63 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 57.00 | 0.00 | 1.40 | % | 0 | 0 | 0.47 | -0.04 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 58.00 | 0.00 | 1.43 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.05 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 2.26 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.10 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 0.02 | 0.49 | 0.31 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.13 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 61.00 | 0.04 | 1.57 | 0.37 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.14 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 62.00 | 0.05 | 2.48 | 0.70 | 0.00 | 0.00% | 0 | 33 | 0.40 | -0.19 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 63.00 | 0.20 | 2.63 | 0.71 | 0.00 | 0.00% | 0 | 44 | 0.43 | -0.21 | 0.05 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 64.00 | 0.39 | 1.20 | 1.19 | 0.00 | 0.00% | 0 | 8 | 0.24 | -0.27 | 0.06 | -0.03 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 0.56 | 2.48 | 1.55 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.33 | 0.07 | -0.03 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 66.00 | 0.80 | 2.62 | 1.50 | -0.88 | -36.98% | 3 | 3 | 0.26 | -0.41 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 67.00 | 0.96 | 2.56 | 2.42 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.49 | 0.09 | -0.03 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 68.00 | 0.70 | 2.69 | % | 0 | 0 | 0.13 | -0.58 | 0.09 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 69.00 | 1.62 | 4.05 | % | 0 | 0 | 0.12 | -0.67 | 0.08 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 70.00 | 2.41 | 5.35 | 3.82 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.74 | 0.07 | -0.02 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 71.00 | 4.30 | 4.70 | % | 0 | 0 | 0.36 | -0.80 | 0.06 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 72.00 | 5.05 | 6.35 | % | 0 | 0 | 0.28 | -0.85 | 0.05 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 73.00 | 4.30 | 8.25 | % | 0 | 0 | 0.55 | -0.90 | 0.04 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 74.00 | 5.30 | 9.20 | % | 0 | 0 | 0.58 | -0.93 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 75.00 | 6.20 | 10.20 | % | 0 | 0 | 0.62 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 76.00 | 7.25 | 11.20 | % | 0 | 0 | 0.65 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 77.00 | 8.20 | 12.20 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 78.00 | 9.25 | 13.20 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 11.25 | 15.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |