Options Chain for KROGER CO COM (KR) - $68.59 as of 5/27/2025 3:14:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 36.40 | 39.60 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 35.00 | 31.80 | 34.45 | 24.21 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 5/27/2025 2:58:51 PM EST |
| 40.00 | 26.45 | 29.70 | 27.50 | 0.00 | 0.00% | 0 | 12 | 1.28 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 2:58:51 PM EST |
| 45.00 | 23.05 | 23.30 | 24.85 | 0.00 | 0.00% | 0 | 38 | 0.69 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:58:51 PM EST |
| 50.00 | 18.25 | 18.40 | 21.70 | 0.00 | 0.00% | 0 | 68 | 0.46 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 2:58:51 PM EST |
| 55.00 | 13.40 | 13.55 | 12.90 | 0.00 | 0.00% | 0 | 187 | 0.35 | 0.96 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 2:58:51 PM EST |
| 57.50 | 11.00 | 11.20 | 11.30 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.92 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 60.00 | 8.75 | 8.95 | 9.13 | 0.00 | 0.00% | 0 | 2,413 | 0.31 | 0.87 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 62.50 | 6.65 | 6.80 | 7.28 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.80 | 0.04 | -0.03 | 5/16/2025 | 5/27/2025 2:58:51 PM EST |
| 65.00 | 4.80 | 4.95 | 4.60 | -1.10 | -19.30% | 34 | 2,052 | 0.29 | 0.70 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 67.50 | 3.20 | 3.30 | 3.25 | -0.75 | -18.75% | 484 | 395 | 0.27 | 0.57 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 70.00 | 1.99 | 2.06 | 1.94 | -0.65 | -25.10% | 22 | 1,067 | 0.27 | 0.42 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 72.50 | 1.13 | 1.20 | 1.16 | -0.34 | -22.67% | 16 | 537 | 0.26 | 0.29 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 75.00 | 0.59 | 0.65 | 0.63 | -0.22 | -25.89% | 44 | 4,288 | 0.26 | 0.18 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 77.50 | 0.27 | 0.36 | 0.31 | -0.16 | -34.05% | 3 | 404 | 0.26 | 0.11 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 80.00 | 0.14 | 0.20 | 0.16 | -0.14 | -46.67% | 6 | 3,512 | 0.26 | 0.07 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 85.00 | 0.03 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 236 | 0.29 | 0.02 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 90.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 2:58:51 PM EST |
| 95.00 | 0.00 | 0.08 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 100.00 | 0.00 | 0.08 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 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 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:51 PM EST |
| 35.00 | 0.00 | 0.07 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:58:51 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | -0.22 | -84.62% | 1 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | -0.03 | -33.34% | 1 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 50.00 | 0.00 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 73 | 0.48 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 55.00 | 0.00 | 0.22 | 0.17 | 0.00 | 0.00% | 0 | 2,173 | 0.37 | -0.04 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 57.50 | 0.28 | 0.34 | 0.36 | +0.02 | +5.89% | 2 | 23 | 0.33 | -0.08 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 60.00 | 0.51 | 0.56 | 0.55 | +0.03 | +5.77% | 75 | 2,061 | 0.32 | -0.13 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 62.50 | 0.89 | 0.93 | 0.93 | +0.04 | +4.50% | 48 | 486 | 0.30 | -0.20 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 65.00 | 1.50 | 1.55 | 1.55 | +0.19 | +13.98% | 62 | 4,473 | 0.29 | -0.30 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 67.50 | 2.39 | 2.45 | 2.55 | +0.42 | +19.72% | 42 | 1,406 | 0.28 | -0.43 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 70.00 | 3.65 | 3.75 | 4.00 | +0.70 | +21.22% | 2 | 388 | 0.26 | -0.58 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 72.50 | 5.30 | 5.45 | 4.72 | 0.00 | 0.00% | 0 | 546 | 0.26 | -0.71 | 0.05 | -0.02 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 75.00 | 7.30 | 7.45 | 5.92 | 0.00 | 0.00% | 0 | 434 | 0.25 | -0.82 | 0.04 | -0.02 | 5/20/2025 | 5/27/2025 2:58:51 PM EST |
| 77.50 | 9.60 | 9.80 | % | 0 | 0 | 0.29 | -0.89 | 0.03 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 80.00 | 12.05 | 12.35 | 11.10 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.93 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 85.00 | 17.00 | 17.20 | 16.20 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.98 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 2:58:51 PM EST |
| 90.00 | 22.00 | 22.50 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 95.00 | 25.55 | 28.25 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 100.00 | 30.30 | 34.25 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST |