Options Chain for KROGER CO COM (KR) - $67.27 as of 4/2/2025 9:05:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.35 | 34.35 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 40.00 | 25.75 | 29.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 45.00 | 20.70 | 24.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 50.00 | 15.75 | 19.35 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 54.00 | 12.65 | 15.45 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 55.00 | 10.75 | 14.45 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 56.00 | 9.50 | 12.65 | % | 0 | 0 | 0.60 | 0.99 | 0.01 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 57.00 | 8.70 | 12.45 | % | 0 | 0 | 0.73 | 0.98 | 0.01 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 58.00 | 7.55 | 11.55 | % | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 59.00 | 6.70 | 10.60 | % | 0 | 0 | 0.67 | 0.95 | 0.02 | -0.02 | 4/2/2025 3:59:59 PM EST | |||
| 60.00 | 6.05 | 9.65 | % | 0 | 0 | 0.62 | 0.93 | 0.03 | -0.02 | 4/2/2025 3:59:59 PM EST | |||
| 61.00 | 5.15 | 8.20 | % | 0 | 0 | 0.50 | 0.89 | 0.03 | -0.02 | 4/2/2025 3:59:59 PM EST | |||
| 62.00 | 5.85 | 6.10 | % | 0 | 0 | 0.25 | 0.85 | 0.04 | -0.03 | 4/2/2025 3:59:59 PM EST | |||
| 63.00 | 3.30 | 6.20 | 5.95 | +0.38 | +6.83% | 1 | 1 | 0.22 | 0.81 | 0.05 | -0.03 | 4/2/2025 | 4/2/2025 3:59:59 PM EST |
| 64.00 | 2.96 | 5.40 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.76 | 0.06 | -0.03 | 4/1/2025 | 4/2/2025 3:59:59 PM EST |
| 65.00 | 2.88 | 3.65 | 4.05 | % | 2 | 0 | 0.24 | 0.70 | 0.07 | -0.03 | 4/2/2025 | 4/2/2025 3:59:59 PM EST | |
| 66.00 | 1.48 | 2.93 | % | 0 | 0 | 0.15 | 0.64 | 0.07 | -0.03 | 4/2/2025 3:59:59 PM EST | |||
| 67.00 | 2.12 | 2.40 | 2.69 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.56 | 0.08 | -0.03 | 3/31/2025 | 4/2/2025 3:59:59 PM EST |
| 68.00 | 1.62 | 1.85 | 2.33 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.48 | 0.08 | -0.03 | 3/31/2025 | 4/2/2025 3:59:59 PM EST |
| 69.00 | 1.16 | 1.39 | 1.30 | -0.29 | -18.24% | 3 | 14 | 0.22 | 0.40 | 0.08 | -0.03 | 4/2/2025 | 4/2/2025 3:59:59 PM EST |
| 70.00 | 0.83 | 1.02 | 1.16 | 0.00 | 0.00% | 0 | 19 | 0.22 | 0.32 | 0.08 | -0.02 | 4/1/2025 | 4/2/2025 3:59:59 PM EST |
| 71.00 | 0.37 | 0.97 | 1.05 | % | 5 | 0 | 0.22 | 0.24 | 0.07 | -0.02 | 4/2/2025 | 4/2/2025 3:59:59 PM EST | |
| 72.00 | 0.39 | 0.58 | % | 0 | 0 | 0.22 | 0.18 | 0.06 | -0.02 | 4/2/2025 3:59:59 PM EST | |||
| 73.00 | 0.08 | 0.75 | % | 0 | 0 | 0.24 | 0.14 | 0.05 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 74.00 | 0.00 | 0.70 | % | 0 | 0 | 0.25 | 0.10 | 0.04 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.68 | % | 0 | 0 | 0.26 | 0.07 | 0.03 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 76.00 | 0.00 | 0.88 | % | 0 | 0 | 0.37 | 0.04 | 0.02 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 77.00 | 0.00 | 0.90 | % | 0 | 0 | 0.41 | 0.03 | 0.01 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 78.00 | 0.00 | 0.95 | % | 0 | 0 | 0.44 | 0.02 | 0.01 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.60 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 4/2/2025 3:59:59 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 | 0.95 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.51 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 56.00 | 0.00 | 1.52 | % | 0 | 0 | 0.66 | -0.01 | 0.01 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | -0.02 | 0.01 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 58.00 | 0.00 | 0.95 | % | 0 | 0 | 0.47 | -0.03 | 0.01 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.90 | % | 0 | 0 | 0.42 | -0.05 | 0.02 | -0.02 | 4/2/2025 3:59:59 PM EST | |||
| 60.00 | 0.05 | 0.94 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.07 | 0.03 | -0.02 | 3/28/2025 | 4/2/2025 3:59:59 PM EST |
| 61.00 | 0.05 | 0.95 | % | 0 | 0 | 0.31 | -0.11 | 0.03 | -0.02 | 4/2/2025 3:59:59 PM EST | |||
| 62.00 | 0.35 | 0.64 | % | 0 | 0 | 0.28 | -0.15 | 0.04 | -0.03 | 4/2/2025 3:59:59 PM EST | |||
| 63.00 | 0.30 | 0.78 | % | 0 | 0 | 0.25 | -0.19 | 0.05 | -0.03 | 4/2/2025 3:59:59 PM EST | |||
| 64.00 | 0.64 | 0.78 | % | 0 | 0 | 0.24 | -0.24 | 0.06 | -0.03 | 4/2/2025 3:59:59 PM EST | |||
| 65.00 | 0.36 | 1.80 | 0.98 | % | 1 | 0 | 0.25 | -0.30 | 0.07 | -0.03 | 4/2/2025 | 4/2/2025 3:59:59 PM EST | |
| 66.00 | 1.19 | 1.34 | % | 0 | 0 | 0.23 | -0.36 | 0.07 | -0.03 | 4/2/2025 3:59:59 PM EST | |||
| 67.00 | 1.13 | 1.74 | % | 0 | 0 | 0.20 | -0.44 | 0.08 | -0.03 | 4/2/2025 3:59:59 PM EST | |||
| 68.00 | 2.03 | 2.25 | 1.86 | -0.29 | -13.49% | 35 | 35 | 0.22 | -0.52 | 0.08 | -0.03 | 4/2/2025 | 4/2/2025 3:59:59 PM EST |
| 69.00 | 2.61 | 2.79 | % | 0 | 0 | 0.22 | -0.60 | 0.08 | -0.03 | 4/2/2025 3:59:59 PM EST | |||
| 70.00 | 3.25 | 4.45 | % | 0 | 0 | 0.28 | -0.68 | 0.08 | -0.02 | 4/2/2025 3:59:59 PM EST | |||
| 71.00 | 2.94 | 4.25 | % | 0 | 0 | 0.23 | -0.76 | 0.07 | -0.02 | 4/2/2025 3:59:59 PM EST | |||
| 72.00 | 4.50 | 5.50 | % | 0 | 0 | 0.21 | -0.82 | 0.06 | -0.02 | 4/2/2025 3:59:59 PM EST | |||
| 73.00 | 4.10 | 6.90 | % | 0 | 0 | 0.35 | -0.86 | 0.05 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 74.00 | 4.90 | 8.10 | % | 0 | 0 | 0.29 | -0.90 | 0.04 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 75.00 | 5.85 | 9.80 | % | 0 | 0 | 0.39 | -0.93 | 0.03 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 76.00 | 6.90 | 10.40 | % | 0 | 0 | 0.34 | -0.96 | 0.02 | -0.01 | 4/2/2025 3:59:59 PM EST | |||
| 77.00 | 7.85 | 11.80 | % | 0 | 0 | 0.41 | -0.97 | 0.01 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 78.00 | 8.85 | 11.30 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 4/2/2025 3:59:59 PM EST | |||
| 80.00 | 10.85 | 14.45 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 4/2/2025 3:59:59 PM EST |