Options Chain for KROGER CO COM (KR) - $68.23 as of 5/30/2025 9:24:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.90 | 29.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 45.00 | 21.40 | 25.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 50.00 | 16.45 | 20.45 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 55.00 | 11.50 | 15.50 | % | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 56.00 | 10.55 | 14.55 | % | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 57.00 | 9.60 | 13.60 | % | 0 | 0 | 0.81 | 0.96 | 0.01 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 58.00 | 8.65 | 12.65 | % | 0 | 0 | 0.78 | 0.94 | 0.02 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 59.00 | 8.30 | 11.00 | 8.35 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.91 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 60.00 | 7.25 | 10.70 | 7.45 | 0.00 | 0.00% | 0 | 12 | 0.70 | 0.89 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 61.00 | 7.45 | 8.45 | 6.61 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.85 | 0.03 | -0.04 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 62.00 | 5.60 | 8.35 | % | 0 | 0 | 0.65 | 0.83 | 0.03 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 63.00 | 4.75 | 7.50 | % | 0 | 0 | 0.57 | 0.80 | 0.04 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 64.00 | 3.95 | 6.70 | % | 0 | 0 | 0.58 | 0.75 | 0.04 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 65.00 | 4.45 | 5.80 | % | 0 | 0 | 0.42 | 0.71 | 0.05 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 66.00 | 3.70 | 4.95 | % | 0 | 0 | 0.28 | 0.66 | 0.05 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 67.00 | 2.98 | 4.45 | 3.19 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.61 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 68.00 | 2.34 | 2.78 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.55 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 69.00 | 1.83 | 2.38 | 2.01 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.48 | 0.07 | -0.04 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 1.53 | 2.04 | 1.53 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.42 | 0.07 | -0.04 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 71.00 | 1.03 | 1.68 | 1.15 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.35 | 0.06 | -0.04 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 72.00 | 0.86 | 1.14 | 0.88 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.29 | 0.06 | -0.03 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 73.00 | 0.64 | 0.94 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.23 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 74.00 | 0.39 | 0.71 | % | 0 | 0 | 0.26 | 0.19 | 0.05 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 75.00 | 0.12 | 1.20 | % | 0 | 0 | 0.33 | 0.15 | 0.04 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 76.00 | 0.04 | 1.64 | % | 0 | 0 | 0.60 | 0.12 | 0.03 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 77.00 | 0.00 | 1.40 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.09 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 78.00 | 0.00 | 1.52 | % | 0 | 0 | 0.60 | 0.06 | 0.02 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 79.00 | 0.00 | 1.49 | % | 0 | 0 | 0.57 | 0.05 | 0.02 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.46 | % | 0 | 0 | 0.70 | 0.03 | 0.01 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 81.00 | 0.00 | 1.42 | % | 0 | 0 | 0.61 | 0.02 | 0.01 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.42 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:52 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 | 1.30 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.32 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.10 | % | 0 | 0 | 0.92 | -0.02 | 0.01 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 56.00 | 0.00 | 1.42 | % | 0 | 0 | 0.89 | -0.03 | 0.01 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 57.00 | 0.01 | 2.24 | % | 0 | 0 | 0.84 | -0.04 | 0.01 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 58.00 | 0.00 | 1.48 | % | 0 | 0 | 0.63 | -0.06 | 0.02 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 59.00 | 0.00 | 0.36 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.09 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 60.00 | 0.01 | 0.70 | 0.41 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.11 | 0.02 | -0.03 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 61.00 | 0.37 | 0.57 | 0.60 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.15 | 0.03 | -0.04 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 62.00 | 0.25 | 0.69 | 0.71 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.17 | 0.03 | -0.04 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 63.00 | 0.57 | 0.93 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.20 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 64.00 | 0.77 | 1.18 | 0.99 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.25 | 0.04 | -0.04 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 0.89 | 1.53 | 1.23 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.29 | 0.05 | -0.04 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 66.00 | 1.18 | 1.55 | 1.44 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.34 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 67.00 | 1.51 | 2.14 | 1.74 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.39 | 0.06 | -0.04 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 68.00 | 2.09 | 2.30 | 2.67 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.45 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 69.00 | 2.02 | 2.78 | % | 0 | 0 | 0.25 | -0.52 | 0.07 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 70.00 | 2.67 | 3.60 | % | 0 | 0 | 0.26 | -0.58 | 0.07 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 71.00 | 3.75 | 4.20 | % | 0 | 0 | 0.42 | -0.65 | 0.06 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 72.00 | 4.05 | 4.85 | % | 0 | 0 | 0.28 | -0.71 | 0.06 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 73.00 | 4.30 | 6.70 | 5.94 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.77 | 0.05 | -0.03 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 74.00 | 5.65 | 6.35 | 6.82 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.81 | 0.05 | -0.03 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 5.65 | 8.40 | % | 0 | 0 | 0.58 | -0.85 | 0.04 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 76.00 | 5.90 | 9.80 | % | 0 | 0 | 0.60 | -0.88 | 0.03 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 77.00 | 6.80 | 10.75 | % | 0 | 0 | 0.63 | -0.91 | 0.03 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 78.00 | 7.80 | 11.75 | % | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 79.00 | 8.80 | 12.70 | % | 0 | 0 | 0.69 | -0.95 | 0.02 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 9.90 | 13.75 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 81.00 | 10.80 | 14.75 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 85.00 | 14.80 | 18.75 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |