Options Chain for KROGER CO COM (KR) - $72.88 as of 5/5/2025 8:29:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.95 | 39.90 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 30.95 | 34.90 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 25.95 | 29.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 21.70 | 24.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 55.00 | 16.10 | 19.95 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 56.00 | 15.40 | 18.45 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 57.00 | 14.00 | 17.95 | 14.65 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:02 PM EST |
| 58.00 | 13.00 | 16.55 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 59.00 | 12.00 | 15.95 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 60.00 | 11.00 | 14.95 | 11.85 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 61.00 | 10.00 | 12.65 | 11.33 | 0.00 | 0.00% | 0 | 11 | 1.06 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 62.00 | 9.00 | 12.95 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 63.00 | 8.00 | 12.05 | 8.85 | 0.00 | 0.00% | 0 | 3 | 0.98 | 1.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 64.00 | 7.05 | 11.00 | 7.30 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.98 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 6.90 | 9.10 | 7.40 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.96 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 66.00 | 6.15 | 8.60 | % | 0 | 0 | 0.80 | 0.94 | 0.03 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 67.00 | 4.10 | 7.35 | 5.45 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.91 | 0.04 | -0.02 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 68.00 | 4.80 | 5.25 | 4.60 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.87 | 0.05 | -0.02 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 69.00 | 4.15 | 4.30 | 2.40 | 0.00 | 0.00% | 0 | 17 | 0.27 | 0.82 | 0.06 | -0.03 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 3.30 | 3.45 | 3.27 | +0.40 | +13.94% | 5 | 35 | 0.24 | 0.76 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 71.00 | 2.55 | 2.68 | 2.74 | +0.97 | +54.81% | 6 | 44 | 0.25 | 0.69 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 72.00 | 1.86 | 2.08 | 2.00 | +0.47 | +30.72% | 14 | 119 | 0.23 | 0.59 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 73.00 | 1.33 | 1.57 | 1.38 | +0.54 | +64.29% | 10 | 62 | 0.23 | 0.48 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 74.00 | 0.89 | 0.96 | 0.90 | +0.31 | +52.55% | 84 | 110 | 0.23 | 0.37 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 0.56 | 0.63 | 0.60 | +0.20 | +50.00% | 7 | 25 | 0.22 | 0.27 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 76.00 | 0.32 | 0.39 | 0.37 | +0.21 | +131.25% | 3 | 20 | 0.22 | 0.18 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 77.00 | 0.14 | 0.35 | 0.09 | -0.46 | -83.64% | 1 | 1 | 0.22 | 0.12 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 78.00 | 0.08 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.07 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 79.00 | 0.02 | 0.55 | % | 0 | 0 | 0.37 | 0.04 | 0.03 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.02 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 81.00 | 0.00 | 0.16 | 0.01 | % | 15 | 0 | 0.32 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 82.00 | 0.00 | 1.27 | % | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 83.00 | 0.00 | 1.27 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 84.00 | 0.00 | 1.26 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 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 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 57.00 | 0.00 | 1.15 | 0.22 | 0.00 | 0.00% | 0 | 25 | 1.06 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:02 PM EST |
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 60.00 | 0.01 | 0.60 | 0.04 | -0.15 | -78.95% | 14 | 35 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 61.00 | 0.00 | 1.15 | 0.37 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 62.00 | 0.01 | 0.19 | 0.10 | -0.29 | -74.36% | 2 | 5 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 63.00 | 0.03 | 0.19 | 0.13 | -0.04 | -23.53% | 2 | 4 | 0.37 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 64.00 | 0.01 | 0.37 | 0.40 | 0.00 | 0.00% | 0 | 43 | 0.35 | -0.02 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 0.05 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 13 | 0.31 | -0.04 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 66.00 | 0.12 | 0.23 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.06 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 67.00 | 0.18 | 0.22 | 0.19 | -0.12 | -38.71% | 1 | 14 | 0.28 | -0.09 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 68.00 | 0.26 | 0.38 | 0.32 | -0.20 | -38.47% | 3 | 25 | 0.29 | -0.13 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 69.00 | 0.39 | 0.44 | 0.38 | -0.16 | -29.63% | 2 | 20 | 0.26 | -0.18 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 0.57 | 0.62 | 0.57 | -0.39 | -40.63% | 5 | 16 | 0.25 | -0.24 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 71.00 | 0.82 | 0.88 | 0.82 | -0.18 | -18.00% | 6 | 18 | 0.25 | -0.31 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 72.00 | 1.12 | 1.32 | 1.14 | -0.43 | -27.39% | 26 | 93 | 0.24 | -0.41 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 73.00 | 1.46 | 1.68 | 1.59 | -0.94 | -37.16% | 53 | 15 | 0.23 | -0.52 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 74.00 | 2.16 | 2.34 | 2.10 | -0.30 | -12.50% | 83 | 9 | 0.25 | -0.63 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 2.77 | 3.05 | 2.81 | -0.56 | -16.62% | 1 | 1 | 0.23 | -0.73 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 76.00 | 3.60 | 4.10 | % | 0 | 0 | 0.28 | -0.82 | 0.08 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 77.00 | 4.30 | 4.60 | % | 0 | 0 | 0.37 | -0.88 | 0.06 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 78.00 | 3.70 | 6.85 | % | 0 | 0 | 0.59 | -0.93 | 0.04 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 79.00 | 5.80 | 7.75 | 6.30 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.96 | 0.03 | -0.01 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 6.75 | 7.50 | 9.01 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.98 | 0.02 | 0.00 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 81.00 | 6.30 | 9.70 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 82.00 | 7.40 | 11.20 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 83.00 | 8.85 | 11.35 | 16.80 | 0.00 | 0.00% | 0 | 15 | 0.69 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:02 PM EST |
| 84.00 | 9.65 | 13.05 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 85.00 | 10.35 | 14.25 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |