Options Chain for KROGER CO COM (KR) - $65.06 as of 6/13/2025 3:34:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.15 | 37.40 | 27.00 | 0.00 | 0.00% | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 6/13/2025 4:00:03 PM EST |
| 35.00 | 28.50 | 32.45 | 35.77 | 0.00 | 0.00% | 0 | 2 | 4.25 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 6/13/2025 4:00:03 PM EST |
| 40.00 | 24.15 | 27.45 | 32.36 | 0.00 | 0.00% | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 4:00:03 PM EST |
| 45.00 | 20.15 | 20.75 | 24.16 | 0.00 | 0.00% | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 6/13/2025 4:00:03 PM EST |
| 50.00 | 15.50 | 15.75 | 15.66 | +0.66 | +4.40% | 11 | 233 | 1.34 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 55.00 | 10.55 | 10.85 | 10.40 | -1.10 | -9.57% | 1 | 1,161 | 0.71 | 0.99 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 56.00 | 9.20 | 9.70 | 12.72 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.99 | 0.01 | -0.02 | 5/22/2025 | 6/13/2025 4:00:03 PM EST |
| 57.00 | 7.50 | 9.35 | % | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.03 | 6/13/2025 4:00:03 PM EST | |||
| 57.50 | 7.90 | 9.05 | 8.67 | 0.00 | 0.00% | 0 | 22 | 0.61 | 0.96 | 0.02 | -0.04 | 6/6/2025 | 6/13/2025 4:00:03 PM EST |
| 58.00 | 7.15 | 8.60 | 6.72 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.95 | 0.02 | -0.05 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 59.00 | 6.40 | 6.95 | 5.79 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.93 | 0.03 | -0.06 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 60.00 | 5.75 | 6.00 | 5.71 | +0.31 | +5.75% | 2 | 1,609 | 0.49 | 0.90 | 0.04 | -0.07 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 61.00 | 4.85 | 5.00 | 4.90 | +0.75 | +18.08% | 4 | 15 | 0.49 | 0.86 | 0.05 | -0.09 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 62.00 | 3.05 | 4.15 | 3.55 | 0.00 | 0.00% | 0 | 27 | 0.49 | 0.81 | 0.06 | -0.10 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 62.50 | 3.60 | 3.80 | 3.50 | +0.42 | +13.64% | 2 | 186 | 0.48 | 0.78 | 0.07 | -0.11 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 63.00 | 3.20 | 3.55 | 3.30 | +0.32 | +10.74% | 6 | 62 | 0.46 | 0.74 | 0.08 | -0.11 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 64.00 | 2.55 | 2.66 | 2.63 | +0.25 | +10.51% | 37 | 88 | 0.46 | 0.66 | 0.09 | -0.12 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 65.00 | 1.95 | 2.05 | 1.96 | +0.22 | +12.65% | 168 | 3,606 | 0.46 | 0.57 | 0.10 | -0.12 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 66.00 | 1.45 | 1.75 | 1.66 | +0.32 | +23.89% | 241 | 499 | 0.49 | 0.47 | 0.10 | -0.12 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 67.00 | 1.02 | 1.08 | 1.02 | +0.13 | +14.61% | 420 | 673 | 0.45 | 0.38 | 0.10 | -0.11 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 67.50 | 0.85 | 0.98 | 0.89 | +0.16 | +21.92% | 106 | 1,044 | 0.46 | 0.33 | 0.09 | -0.10 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 68.00 | 0.71 | 0.80 | 0.69 | +0.09 | +15.00% | 85 | 691 | 0.46 | 0.29 | 0.08 | -0.10 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 69.00 | 0.47 | 0.57 | 0.48 | +0.07 | +17.08% | 59 | 343 | 0.46 | 0.21 | 0.07 | -0.08 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 70.00 | 0.30 | 0.39 | 0.33 | +0.03 | +10.00% | 227 | 5,907 | 0.44 | 0.16 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 71.00 | 0.19 | 0.31 | 0.22 | -0.03 | -12.00% | 809 | 400 | 0.48 | 0.11 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 72.00 | 0.11 | 0.25 | 0.15 | +0.03 | +25.00% | 3 | 532 | 0.45 | 0.08 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 72.50 | 0.03 | 0.18 | 0.12 | 0.00 | 0.00% | 1 | 4,098 | 0.46 | 0.07 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 73.00 | 0.00 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 154 | 0.64 | 0.05 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 74.00 | 0.05 | 0.40 | 0.06 | 0.00 | 0.00% | 3 | 348 | 0.59 | 0.03 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.08 | 0.05 | -0.01 | -16.67% | 286 | 5,101 | 0.55 | 0.02 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 76.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.01 | 0.01 | -0.01 | 6/5/2025 | 6/13/2025 4:00:03 PM EST |
| 77.00 | 0.00 | 0.02 | 0.02 | -0.03 | -60.00% | 9 | 2 | 0.52 | 0.01 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 77.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 738 | 0.53 | 0.01 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 78.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.01 | 0.00 | -0.01 | 6/5/2025 | 6/13/2025 4:00:03 PM EST |
| 79.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 5 | 1,390 | 0.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 73 | 0.97 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.36 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.67 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.67 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 9 | 3.14 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 6/13/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.47 | 0.04 | 0.00 | 0.00% | 0 | 51 | 2.58 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 2.13 | 0.12 | 0.00 | 0.00% | 0 | 120 | 3.60 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/13/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 2,229 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 1 | 1,633 | 0.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 304 | 2,579 | 0.60 | -0.01 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 56.00 | 0.00 | 0.38 | 0.27 | 0.00 | 0.00% | 0 | 29 | 0.90 | -0.01 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 57.00 | 0.03 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.67 | -0.03 | 0.01 | -0.03 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 57.50 | 0.00 | 0.09 | 0.09 | -0.02 | -18.19% | 32 | 187 | 0.58 | -0.04 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 58.00 | 0.02 | 0.10 | 0.07 | -0.08 | -53.34% | 5 | 538 | 0.55 | -0.05 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 59.00 | 0.00 | 0.36 | 0.23 | 0.00 | 0.00% | 0 | 55 | 0.47 | -0.07 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 60.00 | 0.20 | 0.30 | 0.23 | -0.12 | -34.29% | 69 | 4,044 | 0.51 | -0.10 | 0.04 | -0.07 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 61.00 | 0.30 | 0.35 | 0.33 | -0.11 | -25.00% | 5 | 1,057 | 0.50 | -0.14 | 0.05 | -0.09 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 62.00 | 0.46 | 0.54 | 0.51 | -0.12 | -19.05% | 73 | 265 | 0.50 | -0.19 | 0.06 | -0.10 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 62.50 | 0.56 | 0.63 | 0.62 | -0.15 | -19.49% | 124 | 1,132 | 0.49 | -0.22 | 0.07 | -0.11 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 63.00 | 0.68 | 0.78 | 0.74 | -0.19 | -20.43% | 102 | 539 | 0.49 | -0.26 | 0.08 | -0.11 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 64.00 | 0.94 | 1.07 | 1.07 | -0.15 | -12.30% | 103 | 452 | 0.47 | -0.34 | 0.09 | -0.12 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 65.00 | 1.35 | 1.45 | 1.48 | -0.23 | -13.45% | 199 | 3,582 | 0.47 | -0.43 | 0.10 | -0.12 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 66.00 | 1.84 | 1.97 | 2.01 | -0.23 | -10.27% | 199 | 429 | 0.47 | -0.53 | 0.10 | -0.12 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 67.00 | 2.42 | 2.56 | 2.51 | -0.39 | -13.45% | 4 | 178 | 0.47 | -0.62 | 0.10 | -0.11 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 67.50 | 2.70 | 2.88 | 2.99 | -0.17 | -5.38% | 90 | 1,860 | 0.46 | -0.67 | 0.09 | -0.10 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 68.00 | 2.98 | 3.25 | 3.00 | -1.05 | -25.93% | 1 | 170 | 0.44 | -0.71 | 0.08 | -0.10 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 69.00 | 3.85 | 4.00 | 4.02 | 0.00 | 0.00% | 0 | 45 | 0.45 | -0.79 | 0.07 | -0.08 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 70.00 | 4.65 | 4.85 | 4.69 | -0.69 | -12.83% | 1 | 1,149 | 0.50 | -0.84 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 71.00 | 5.45 | 5.75 | 5.58 | 0.00 | 0.00% | 0 | 48 | 0.61 | -0.89 | 0.04 | -0.05 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 72.00 | 6.25 | 6.75 | 5.60 | 0.00 | 0.00% | 0 | 23 | 0.54 | -0.92 | 0.03 | -0.05 | 5/29/2025 | 6/13/2025 4:00:03 PM EST |
| 72.50 | 6.35 | 7.10 | 6.82 | 0.00 | 0.00% | 0 | 1,255 | 0.70 | -0.93 | 0.03 | -0.04 | 6/6/2025 | 6/13/2025 4:00:03 PM EST |
| 73.00 | 7.25 | 7.65 | 7.66 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.95 | 0.02 | -0.03 | 6/9/2025 | 6/13/2025 4:00:03 PM EST |
| 74.00 | 8.25 | 8.65 | % | 0 | 0 | 0.65 | -0.97 | 0.02 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 75.00 | 9.10 | 10.50 | 5.30 | 0.00 | 0.00% | 0 | 144 | 0.74 | -0.98 | 0.01 | -0.02 | 5/20/2025 | 6/13/2025 4:00:03 PM EST |
| 76.00 | 10.25 | 10.65 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 77.00 | 10.45 | 11.65 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 77.50 | 10.95 | 12.15 | 10.30 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 5/13/2025 | 6/13/2025 4:00:03 PM EST |
| 78.00 | 11.30 | 12.65 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 79.00 | 13.20 | 13.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 80.00 | 14.25 | 14.65 | 13.66 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 4:00:03 PM EST |
| 85.00 | 18.55 | 19.60 | 18.70 | 0.00 | 0.00% | 0 | 3 | 1.50 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:03 PM EST |
| 90.00 | 22.60 | 24.90 | 22.80 | 0.00 | 0.00% | 0 | 3 | 1.22 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:03 PM EST |
| 95.00 | 28.30 | 30.85 | 28.70 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:03 PM EST |
| 100.00 | 33.30 | 35.85 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST |