Options Chain for KROGER CO COM (KR) - $65.06 as of 2/21/2025 8:43:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.35 | 37.50 | 27.00 | 0.00 | 0.00% | 0 | 6 | 1.31 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 2/21/2025 4:00:01 PM EST |
| 35.00 | 28.45 | 32.55 | 19.75 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.99 | 0.00 | 0.00 | 9/4/2024 | 2/21/2025 4:00:01 PM EST |
| 40.00 | 23.50 | 27.55 | 21.05 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.99 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 4:00:01 PM EST |
| 45.00 | 19.75 | 21.65 | 20.86 | 0.00 | 0.00% | 0 | 123 | 0.50 | 0.98 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 50.00 | 15.50 | 17.00 | 16.62 | 0.00 | 0.00% | 0 | 511 | 0.29 | 0.95 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 55.00 | 10.40 | 11.70 | 12.03 | 0.00 | 0.00% | 0 | 1,116 | 0.25 | 0.87 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 60.00 | 7.20 | 7.50 | 7.46 | +0.56 | +8.12% | 38 | 1,612 | 0.26 | 0.76 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 65.00 | 4.10 | 4.35 | 4.30 | +0.48 | +12.57% | 8 | 4,107 | 0.24 | 0.58 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 70.00 | 1.94 | 2.35 | 2.00 | +0.13 | +6.96% | 26 | 1,406 | 0.23 | 0.38 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 75.00 | 0.87 | 1.27 | 0.85 | -0.32 | -27.35% | 24 | 97 | 0.23 | 0.23 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 80.00 | 0.26 | 1.68 | 0.60 | 0.00 | 0.00% | 0 | 73 | 0.29 | 0.13 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 85.00 | 0.14 | 0.41 | 0.36 | 0.00 | 0.00% | 0 | 30 | 0.26 | 0.09 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 90.00 | 0.03 | 2.21 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.03 | 0.01 | 0.00 | 2/7/2025 | 2/21/2025 4:00:01 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 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.57 | 0.18 | 0.00 | 0.00% | 0 | 56 | 0.73 | -0.01 | 0.00 | 0.00 | 11/20/2024 | 2/21/2025 4:00:01 PM EST |
| 40.00 | 0.01 | 2.19 | 0.18 | 0.00 | 0.00% | 0 | 121 | 0.61 | -0.01 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:01 PM EST |
| 45.00 | 0.05 | 0.18 | 0.12 | -0.02 | -14.29% | 2,004 | 296 | 0.31 | -0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 50.00 | 0.10 | 1.47 | 0.35 | 0.00 | 0.00% | 0 | 1,587 | 0.37 | -0.05 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 55.00 | 0.63 | 0.83 | 0.87 | +0.01 | +1.17% | 32 | 2,449 | 0.29 | -0.13 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 60.00 | 1.52 | 1.78 | 1.77 | -0.09 | -4.84% | 8 | 3,533 | 0.28 | -0.24 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 65.00 | 2.81 | 3.85 | 3.75 | -0.08 | -2.09% | 8 | 1,141 | 0.27 | -0.42 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 70.00 | 6.30 | 6.85 | 6.90 | 0.00 | 0.00% | 0 | 46 | 0.28 | -0.62 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 75.00 | 9.85 | 10.55 | 10.55 | 0.00 | 0.00% | 0 | 122 | 0.41 | -0.77 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 80.00 | 12.95 | 17.00 | 17.55 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.87 | 0.02 | -0.01 | 12/27/2024 | 2/21/2025 4:00:01 PM EST |
| 85.00 | 18.70 | 21.95 | % | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 90.00 | 22.95 | 26.95 | 25.60 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.97 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |