Options Chain for KROGER CO COM (KR) - $70.00 as of 4/25/2025 8:43:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.35 | 42.20 | 27.00 | 0.00 | 0.00% | 0 | 6 | 1.94 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 4/25/2025 4:00:00 PM EST |
| 35.00 | 33.35 | 37.25 | 35.77 | 0.00 | 0.00% | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:00 PM EST |
| 40.00 | 28.45 | 32.15 | 30.71 | 0.00 | 0.00% | 0 | 14 | 1.37 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:00 PM EST |
| 45.00 | 23.50 | 25.70 | 24.16 | 0.00 | 0.00% | 0 | 122 | 0.80 | 0.99 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 50.00 | 20.15 | 20.45 | 20.10 | -1.85 | -8.43% | 2 | 477 | 0.54 | 0.98 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 55.00 | 14.40 | 15.45 | 15.45 | -1.15 | -6.93% | 9 | 1,214 | 0.21 | 0.95 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 57.50 | 12.15 | 13.05 | 13.15 | -1.25 | -8.69% | 1 | 20 | 0.21 | 0.92 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 60.00 | 10.45 | 10.90 | 11.25 | -1.20 | -9.64% | 1 | 1,636 | 0.33 | 0.88 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 62.50 | 7.55 | 8.50 | 8.60 | -0.90 | -9.48% | 1 | 101 | 0.24 | 0.84 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 65.00 | 6.25 | 6.40 | 5.80 | -1.69 | -22.57% | 13 | 3,712 | 0.28 | 0.77 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 67.50 | 4.30 | 4.60 | 4.68 | -0.92 | -16.43% | 25 | 784 | 0.27 | 0.67 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 70.00 | 2.88 | 3.10 | 3.00 | -0.91 | -23.28% | 51 | 4,892 | 0.26 | 0.54 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 72.50 | 1.80 | 1.93 | 1.90 | -0.71 | -27.21% | 90 | 666 | 0.25 | 0.39 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 0.95 | 1.12 | 1.05 | -0.51 | -32.70% | 149 | 5,145 | 0.24 | 0.26 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 77.50 | 0.55 | 0.62 | 0.58 | -0.32 | -35.56% | 26 | 467 | 0.25 | 0.17 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 0.29 | 0.34 | 0.28 | -0.15 | -34.89% | 5 | 1,269 | 0.25 | 0.10 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 0.03 | 0.45 | 0.31 | 0.00 | 0.00% | 0 | 36 | 0.29 | 0.03 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.52 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.01 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.45 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.42 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 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 | 0.63 | 0.03 | 0.00 | 0.00% | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/25/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.44 | 0.07 | 0.00 | 0.00% | 0 | 52 | 1.09 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.54 | 0.12 | 0.00 | 0.00% | 0 | 120 | 0.95 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 4:00:00 PM EST |
| 45.00 | 0.05 | 0.78 | 0.42 | 0.00 | 0.00% | 0 | 2,235 | 0.68 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 50.00 | 0.07 | 0.20 | 0.15 | +0.02 | +15.39% | 4 | 1,462 | 0.46 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 55.00 | 0.20 | 0.32 | 0.28 | -0.07 | -20.00% | 4 | 2,576 | 0.41 | -0.05 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 57.50 | 0.21 | 0.51 | 0.28 | 0.00 | 0.00% | 0 | 43 | 0.37 | -0.08 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 60.00 | 0.39 | 0.48 | 0.43 | +0.03 | +7.50% | 37 | 4,209 | 0.33 | -0.12 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 62.50 | 0.67 | 0.74 | 0.67 | +0.04 | +6.35% | 62 | 90 | 0.31 | -0.16 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 65.00 | 1.11 | 1.19 | 1.12 | +0.10 | +9.81% | 87 | 2,917 | 0.29 | -0.23 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 67.50 | 1.69 | 1.86 | 1.76 | +0.28 | +18.92% | 224 | 1,543 | 0.28 | -0.33 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 70.00 | 2.59 | 2.89 | 2.72 | +0.32 | +13.34% | 401 | 620 | 0.26 | -0.46 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 72.50 | 4.05 | 4.25 | 4.05 | +0.55 | +15.72% | 61 | 491 | 0.26 | -0.61 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 5.45 | 7.50 | 5.73 | +1.00 | +21.15% | 2 | 441 | 0.31 | -0.74 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 77.50 | 7.85 | 9.05 | 6.85 | 0.00 | 0.00% | 0 | 102 | 0.48 | -0.83 | 0.04 | -0.02 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 9.35 | 11.55 | 8.50 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.90 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 14.60 | 16.10 | 15.71 | -4.44 | -22.04% | 15 | 0 | 0.52 | -0.97 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 18.75 | 20.95 | 18.72 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 95.00 | 23.75 | 25.35 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 100.00 | 27.95 | 31.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST |