Options Chain for KROGER CO COM (KR) - $71.63 as of 5/9/2025 4:50:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.60 | 33.15 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 45.00 | 25.55 | 28.20 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 50.00 | 20.00 | 24.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 55.00 | 15.10 | 18.55 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 59.00 | 11.10 | 15.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 60.00 | 10.15 | 14.00 | 11.92 | 0.00 | 0.00% | 0 | 4 | 0.76 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 4:00:08 PM EST |
| 61.00 | 9.10 | 13.00 | % | 0 | 0 | 0.71 | 0.99 | 0.01 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 62.00 | 8.10 | 12.05 | % | 0 | 0 | 0.68 | 0.98 | 0.01 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 63.00 | 7.75 | 10.10 | 9.31 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.97 | 0.01 | 0.00 | 5/1/2025 | 5/9/2025 4:00:08 PM EST |
| 64.00 | 7.45 | 8.55 | 8.95 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.95 | 0.02 | -0.01 | 5/6/2025 | 5/9/2025 4:00:08 PM EST |
| 65.00 | 5.85 | 8.00 | 7.89 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.92 | 0.03 | -0.01 | 5/8/2025 | 5/9/2025 4:00:08 PM EST |
| 66.00 | 4.30 | 8.20 | 7.51 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.89 | 0.04 | -0.02 | 5/7/2025 | 5/9/2025 4:00:08 PM EST |
| 67.00 | 4.95 | 5.30 | 6.55 | 0.00 | 0.00% | 0 | 11 | 0.23 | 0.85 | 0.05 | -0.02 | 5/7/2025 | 5/9/2025 4:00:08 PM EST |
| 68.00 | 4.15 | 4.60 | 4.75 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.80 | 0.06 | -0.02 | 5/8/2025 | 5/9/2025 4:00:08 PM EST |
| 69.00 | 3.50 | 3.65 | 3.99 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.74 | 0.07 | -0.03 | 5/8/2025 | 5/9/2025 4:00:08 PM EST |
| 70.00 | 2.78 | 2.90 | 3.80 | 0.00 | 0.00% | 0 | 7 | 0.23 | 0.67 | 0.08 | -0.03 | 5/5/2025 | 5/9/2025 4:00:08 PM EST |
| 71.00 | 2.14 | 2.24 | 2.06 | -0.48 | -18.90% | 5 | 52 | 0.22 | 0.59 | 0.09 | -0.03 | 5/9/2025 | 5/9/2025 4:00:08 PM EST |
| 72.00 | 1.47 | 1.69 | 1.65 | -0.88 | -34.79% | 30 | 32 | 0.21 | 0.50 | 0.09 | -0.03 | 5/9/2025 | 5/9/2025 4:00:08 PM EST |
| 73.00 | 1.13 | 1.22 | 1.27 | -0.16 | -11.19% | 39 | 34 | 0.21 | 0.40 | 0.09 | -0.03 | 5/9/2025 | 5/9/2025 4:00:08 PM EST |
| 74.00 | 0.78 | 0.85 | 0.74 | -0.26 | -26.00% | 17 | 33 | 0.21 | 0.31 | 0.09 | -0.03 | 5/9/2025 | 5/9/2025 4:00:08 PM EST |
| 75.00 | 0.50 | 0.57 | 0.51 | -0.19 | -27.15% | 8 | 56 | 0.20 | 0.23 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 4:00:08 PM EST |
| 76.00 | 0.28 | 0.38 | 0.76 | 0.00 | 0.00% | 0 | 31 | 0.20 | 0.16 | 0.06 | -0.02 | 5/7/2025 | 5/9/2025 4:00:08 PM EST |
| 77.00 | 0.14 | 0.67 | 0.57 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.11 | 0.05 | -0.01 | 5/7/2025 | 5/9/2025 4:00:08 PM EST |
| 78.00 | 0.07 | 0.58 | % | 0 | 0 | 0.26 | 0.08 | 0.04 | -0.01 | 5/9/2025 4:00:08 PM EST | |||
| 79.00 | 0.00 | 0.59 | % | 0 | 0 | 0.30 | 0.05 | 0.03 | -0.01 | 5/9/2025 4:00:08 PM EST | |||
| 80.00 | 0.00 | 1.33 | % | 0 | 0 | 0.50 | 0.03 | 0.02 | -0.01 | 5/9/2025 4:00:08 PM EST | |||
| 81.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.02 | 0.01 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 82.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 83.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 84.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 85.00 | 0.00 | 1.29 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:08 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 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 45.00 | 0.00 | 1.28 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 50.00 | 0.00 | 1.29 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 59.00 | 0.00 | 0.38 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | -0.01 | 0.01 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 62.00 | 0.00 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 48 | 0.45 | -0.02 | 0.01 | 0.00 | 5/2/2025 | 5/9/2025 4:00:08 PM EST |
| 63.00 | 0.00 | 0.67 | % | 0 | 0 | 0.41 | -0.03 | 0.01 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 64.00 | 0.00 | 0.35 | % | 0 | 0 | 0.35 | -0.05 | 0.02 | -0.01 | 5/9/2025 4:00:08 PM EST | |||
| 65.00 | 0.17 | 0.43 | 0.24 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.08 | 0.03 | -0.01 | 5/6/2025 | 5/9/2025 4:00:08 PM EST |
| 66.00 | 0.24 | 0.42 | 0.83 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.11 | 0.04 | -0.02 | 4/29/2025 | 5/9/2025 4:00:08 PM EST |
| 67.00 | 0.39 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 36 | 0.26 | -0.15 | 0.05 | -0.02 | 5/7/2025 | 5/9/2025 4:00:08 PM EST |
| 68.00 | 0.53 | 0.59 | 0.56 | +0.05 | +9.81% | 3 | 15 | 0.25 | -0.20 | 0.06 | -0.02 | 5/9/2025 | 5/9/2025 4:00:08 PM EST |
| 69.00 | 0.73 | 0.80 | 0.74 | +0.04 | +5.72% | 13 | 33 | 0.24 | -0.26 | 0.07 | -0.03 | 5/9/2025 | 5/9/2025 4:00:08 PM EST |
| 70.00 | 1.00 | 1.08 | 1.13 | +0.17 | +17.71% | 41 | 33 | 0.23 | -0.33 | 0.08 | -0.03 | 5/9/2025 | 5/9/2025 4:00:08 PM EST |
| 71.00 | 1.34 | 2.58 | 1.52 | +0.02 | +1.34% | 7 | 44 | 0.30 | -0.41 | 0.09 | -0.03 | 5/9/2025 | 5/9/2025 4:00:08 PM EST |
| 72.00 | 1.77 | 1.89 | 1.80 | 0.00 | 0.00% | 0 | 38 | 0.22 | -0.50 | 0.09 | -0.03 | 5/8/2025 | 5/9/2025 4:00:08 PM EST |
| 73.00 | 2.34 | 2.54 | 1.92 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.60 | 0.09 | -0.03 | 5/7/2025 | 5/9/2025 4:00:08 PM EST |
| 74.00 | 2.78 | 3.10 | 2.41 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.69 | 0.09 | -0.03 | 5/7/2025 | 5/9/2025 4:00:08 PM EST |
| 75.00 | 2.26 | 3.85 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.77 | 0.08 | -0.02 | 5/7/2025 | 5/9/2025 4:00:08 PM EST |
| 76.00 | 2.75 | 4.75 | % | 0 | 0 | 0.13 | -0.84 | 0.06 | -0.02 | 5/9/2025 4:00:08 PM EST | |||
| 77.00 | 4.10 | 6.10 | % | 0 | 0 | 0.37 | -0.89 | 0.05 | -0.01 | 5/9/2025 4:00:08 PM EST | |||
| 78.00 | 5.05 | 7.65 | % | 0 | 0 | 0.55 | -0.92 | 0.04 | -0.01 | 5/9/2025 4:00:08 PM EST | |||
| 79.00 | 6.25 | 8.65 | % | 0 | 0 | 0.54 | -0.95 | 0.03 | -0.01 | 5/9/2025 4:00:08 PM EST | |||
| 80.00 | 7.00 | 9.60 | % | 0 | 0 | 0.62 | -0.97 | 0.02 | -0.01 | 5/9/2025 4:00:08 PM EST | |||
| 81.00 | 8.00 | 10.60 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 82.00 | 8.30 | 12.25 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 83.00 | 9.30 | 13.25 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 84.00 | 10.80 | 14.25 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:08 PM EST | |||
| 85.00 | 11.30 | 15.25 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:08 PM EST |