Options Chain for KROGER CO COM (KR) - $72.00 as of 4/23/2025 9:23:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.70 | 38.35 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 40.00 | 30.75 | 33.35 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 45.00 | 25.75 | 28.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 50.00 | 20.85 | 23.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 55.00 | 15.65 | 18.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 56.00 | 14.65 | 17.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 57.00 | 13.70 | 15.65 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 58.00 | 12.80 | 15.95 | % | 0 | 0 | 0.84 | 1.00 | 0.01 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 59.00 | 11.70 | 14.90 | % | 0 | 0 | 0.78 | 0.99 | 0.01 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 60.00 | 10.55 | 12.60 | 10.65 | -2.53 | -19.20% | 1 | 2 | 0.52 | 0.98 | 0.01 | 0.00 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 61.00 | 9.25 | 12.45 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.96 | 0.01 | -0.01 | 4/14/2025 | 4/23/2025 3:59:55 PM EST |
| 62.00 | 9.05 | 10.90 | 10.16 | % | 5 | 0 | 0.53 | 0.94 | 0.02 | -0.01 | 4/23/2025 | 4/23/2025 3:59:55 PM EST | |
| 63.00 | 8.05 | 10.40 | 9.17 | % | 5 | 0 | 0.36 | 0.92 | 0.02 | -0.01 | 4/23/2025 | 4/23/2025 3:59:55 PM EST | |
| 64.00 | 6.25 | 9.10 | % | 0 | 0 | 0.46 | 0.90 | 0.03 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 65.00 | 7.30 | 7.85 | % | 0 | 0 | 0.37 | 0.87 | 0.03 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 66.00 | 6.40 | 7.05 | 6.20 | % | 3 | 0 | 0.31 | 0.83 | 0.04 | -0.02 | 4/23/2025 | 4/23/2025 3:59:55 PM EST | |
| 67.00 | 5.50 | 6.10 | 6.29 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.79 | 0.04 | -0.03 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 68.00 | 3.75 | 5.75 | 4.40 | -0.05 | -1.13% | 3 | 3 | 0.33 | 0.75 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 69.00 | 3.00 | 4.35 | 3.50 | % | 2 | 0 | 0.20 | 0.69 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST | |
| 70.00 | 1.53 | 3.70 | 4.55 | 0.00 | 0.00% | 0 | 6 | 0.17 | 0.64 | 0.06 | -0.03 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 71.00 | 2.59 | 2.92 | 2.60 | +0.62 | +31.32% | 17 | 1 | 0.25 | 0.57 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 72.00 | 2.02 | 2.29 | 1.87 | -0.75 | -28.63% | 9 | 16 | 0.24 | 0.51 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 73.00 | 1.53 | 1.78 | 2.09 | -0.54 | -20.54% | 1 | 25 | 0.24 | 0.44 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 74.00 | 1.13 | 1.36 | 1.30 | -0.56 | -30.11% | 1 | 6 | 0.23 | 0.37 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 75.00 | 0.76 | 1.44 | 1.63 | 0.00 | 0.00% | 0 | 62 | 0.25 | 0.30 | 0.06 | -0.02 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 76.00 | 0.54 | 0.74 | 0.52 | -0.12 | -18.75% | 4 | 51 | 0.22 | 0.23 | 0.06 | -0.02 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 77.00 | 0.37 | 0.57 | % | 0 | 0 | 0.22 | 0.18 | 0.05 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 78.00 | 0.24 | 1.05 | 0.84 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.14 | 0.04 | -0.02 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 79.00 | 0.00 | 0.60 | % | 0 | 0 | 0.23 | 0.10 | 0.03 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.59 | % | 0 | 0 | 0.31 | 0.07 | 0.03 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 81.00 | 0.00 | 1.61 | % | 0 | 0 | 0.48 | 0.06 | 0.02 | -0.01 | 4/23/2025 3:59:55 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 | 1.20 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.20 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 56.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 57.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 58.00 | 0.00 | 0.95 | % | 0 | 0 | 0.58 | 0.00 | 0.01 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 59.00 | 0.01 | 0.95 | % | 0 | 0 | 0.55 | -0.01 | 0.01 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 60.00 | 0.01 | 0.95 | % | 0 | 0 | 0.52 | -0.02 | 0.01 | 0.00 | 4/23/2025 3:59:55 PM EST | |||
| 61.00 | 0.02 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.04 | 0.01 | -0.01 | 4/17/2025 | 4/23/2025 3:59:55 PM EST |
| 62.00 | 0.14 | 0.29 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.06 | 0.02 | -0.01 | 4/15/2025 | 4/23/2025 3:59:55 PM EST |
| 63.00 | 0.00 | 0.44 | % | 0 | 0 | 0.29 | -0.08 | 0.02 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 0.47 | % | 0 | 0 | 0.27 | -0.10 | 0.03 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 65.00 | 0.34 | 0.59 | 0.45 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.13 | 0.03 | -0.02 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 66.00 | 0.45 | 0.60 | 0.64 | +0.04 | +6.67% | 8 | 1 | 0.28 | -0.17 | 0.04 | -0.02 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 67.00 | 0.59 | 0.76 | 0.90 | 0.00 | 0.00% | 0 | 19 | 0.27 | -0.21 | 0.04 | -0.03 | 4/21/2025 | 4/23/2025 3:59:55 PM EST |
| 68.00 | 0.79 | 1.59 | 1.14 | +0.28 | +32.56% | 5 | 10 | 0.30 | -0.25 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 69.00 | 0.92 | 1.69 | 1.37 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.31 | 0.06 | -0.03 | 4/21/2025 | 4/23/2025 3:59:55 PM EST |
| 70.00 | 1.29 | 1.85 | 1.75 | +0.20 | +12.91% | 5 | 5 | 0.27 | -0.36 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 71.00 | 1.64 | 1.87 | 2.09 | +0.14 | +7.18% | 10 | 38 | 0.24 | -0.43 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 72.00 | 2.02 | 2.94 | 2.50 | +0.20 | +8.70% | 7 | 9 | 0.27 | -0.49 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 73.00 | 2.58 | 2.81 | 2.44 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.56 | 0.07 | -0.03 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 74.00 | 2.96 | 3.40 | 3.53 | +1.00 | +39.53% | 2 | 5 | 0.21 | -0.63 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 75.00 | 2.90 | 4.45 | % | 0 | 0 | 0.18 | -0.70 | 0.06 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 76.00 | 3.65 | 5.75 | % | 0 | 0 | 0.24 | -0.77 | 0.06 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 77.00 | 4.80 | 6.00 | % | 0 | 0 | 0.19 | -0.82 | 0.05 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 78.00 | 5.75 | 8.20 | % | 0 | 0 | 0.42 | -0.86 | 0.04 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 79.00 | 5.55 | 9.40 | % | 0 | 0 | 0.52 | -0.90 | 0.03 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 80.00 | 7.30 | 9.45 | % | 0 | 0 | 0.41 | -0.93 | 0.03 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 81.00 | 8.05 | 10.95 | % | 0 | 0 | 0.49 | -0.94 | 0.02 | -0.01 | 4/23/2025 3:59:55 PM EST |