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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.95 | 34.35 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 25.95 | 29.35 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 20.95 | 24.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 55.00 | 16.00 | 19.95 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 60.00 | 11.05 | 15.00 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 61.00 | 10.05 | 14.00 | % | 0 | 0 | 0.72 | 0.98 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 62.00 | 9.45 | 11.95 | % | 0 | 0 | 0.51 | 0.96 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 63.00 | 9.40 | 11.55 | % | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 64.00 | 7.90 | 10.45 | % | 0 | 0 | 0.52 | 0.92 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 65.00 | 6.95 | 9.15 | % | 0 | 0 | 0.43 | 0.90 | 0.03 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 66.00 | 7.20 | 8.90 | 7.26 | % | 4 | 0 | 0.33 | 0.87 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 67.00 | 6.30 | 6.60 | 6.33 | % | 4 | 0 | 0.48 | 0.85 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 68.00 | 5.05 | 6.55 | 5.35 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.81 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 69.00 | 4.45 | 5.65 | % | 0 | 0 | 0.26 | 0.77 | 0.05 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 70.00 | 3.90 | 4.10 | 3.30 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.72 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 71.00 | 3.20 | 3.40 | 2.57 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.66 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 72.00 | 1.63 | 2.77 | 2.65 | +0.65 | +32.50% | 1 | 1 | 0.25 | 0.59 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 73.00 | 1.95 | 2.18 | 1.88 | % | 1 | 0 | 0.22 | 0.51 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 74.00 | 1.45 | 1.69 | 1.65 | +0.59 | +55.66% | 10 | 2 | 0.22 | 0.44 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 1.13 | 1.29 | 1.17 | % | 10 | 0 | 0.21 | 0.36 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 76.00 | 0.80 | 1.02 | % | 0 | 0 | 0.21 | 0.29 | 0.07 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 77.00 | 0.45 | 1.32 | % | 0 | 0 | 0.23 | 0.23 | 0.06 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 78.00 | 0.12 | 1.11 | % | 0 | 0 | 0.22 | 0.17 | 0.05 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 79.00 | 0.17 | 0.54 | % | 0 | 0 | 0.21 | 0.13 | 0.04 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 80.00 | 0.02 | 0.75 | % | 0 | 0 | 0.22 | 0.10 | 0.03 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 81.00 | 0.00 | 1.24 | % | 0 | 0 | 0.40 | 0.07 | 0.03 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 82.00 | 0.00 | 1.36 | % | 0 | 0 | 0.44 | 0.05 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 83.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.03 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 84.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.02 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.31 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.34 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.89 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 61.00 | 0.00 | 1.42 | % | 0 | 0 | 0.63 | -0.02 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | -0.04 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 63.00 | 0.00 | 1.15 | % | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 64.00 | 0.02 | 0.75 | % | 0 | 0 | 0.29 | -0.08 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 65.00 | 0.16 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.10 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 66.00 | 0.17 | 0.77 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.13 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 67.00 | 0.45 | 2.37 | 0.48 | -0.39 | -44.83% | 1 | 1 | 0.42 | -0.15 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 68.00 | 0.52 | 0.71 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.19 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 69.00 | 0.77 | 0.90 | % | 0 | 0 | 0.25 | -0.23 | 0.05 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 70.00 | 1.00 | 1.12 | 1.20 | -0.36 | -23.08% | 1 | 3 | 0.24 | -0.28 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 71.00 | 1.29 | 1.60 | 1.72 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.34 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 72.00 | 0.64 | 1.97 | % | 0 | 0 | 0.19 | -0.41 | 0.07 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 73.00 | 2.06 | 2.28 | % | 0 | 0 | 0.23 | -0.49 | 0.08 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 74.00 | 2.60 | 2.86 | % | 0 | 0 | 0.23 | -0.56 | 0.08 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 75.00 | 3.20 | 3.80 | % | 0 | 0 | 0.25 | -0.64 | 0.07 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 76.00 | 2.99 | 4.80 | % | 0 | 0 | 0.24 | -0.71 | 0.07 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 77.00 | 3.35 | 6.70 | % | 0 | 0 | 0.46 | -0.77 | 0.06 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 78.00 | 4.05 | 7.05 | % | 0 | 0 | 0.42 | -0.83 | 0.05 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 79.00 | 5.10 | 7.65 | % | 0 | 0 | 0.41 | -0.87 | 0.04 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 80.00 | 6.00 | 9.40 | % | 0 | 0 | 0.53 | -0.90 | 0.03 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 81.00 | 7.05 | 10.15 | % | 0 | 0 | 0.53 | -0.93 | 0.03 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 82.00 | 8.05 | 11.15 | % | 0 | 0 | 0.56 | -0.95 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 83.00 | 9.05 | 12.15 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 84.00 | 10.00 | 13.20 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST |