Options Chain for KROGER CO COM (KR) - $65.52 as of 6/20/2025 3:46:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.20 | 39.05 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 40.00 | 30.20 | 34.20 | 24.65 | 0.00 | 0.00% | 0 | 7 | 1.41 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 6/20/2025 4:00:07 PM EST |
| 45.00 | 25.25 | 29.10 | 21.32 | 0.00 | 0.00% | 0 | 26 | 1.19 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:07 PM EST |
| 50.00 | 21.60 | 23.55 | 16.85 | 0.00 | 0.00% | 0 | 23 | 0.55 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 4:00:07 PM EST |
| 55.00 | 16.40 | 17.60 | 10.42 | 0.00 | 0.00% | 0 | 43 | 0.24 | 0.98 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:07 PM EST |
| 57.50 | 14.25 | 15.20 | 12.40 | +4.23 | +51.78% | 1 | 31 | 0.23 | 0.98 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 60.00 | 12.05 | 13.00 | 12.05 | +4.65 | +62.84% | 6 | 93 | 0.30 | 0.94 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 62.50 | 9.85 | 10.45 | 8.04 | +2.64 | +48.89% | 1 | 44 | 0.33 | 0.91 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 65.00 | 6.90 | 8.30 | 7.75 | +4.44 | +134.14% | 95 | 1,046 | 0.20 | 0.86 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 67.50 | 5.70 | 6.50 | 5.75 | +3.64 | +172.52% | 110 | 714 | 0.28 | 0.77 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 70.00 | 3.95 | 4.10 | 3.95 | +2.75 | +229.17% | 481 | 2,311 | 0.24 | 0.65 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 72.50 | 2.48 | 2.80 | 2.55 | +1.82 | +249.32% | 240 | 940 | 0.24 | 0.51 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 75.00 | 1.48 | 1.60 | 1.56 | +1.22 | +358.83% | 100 | 946 | 0.23 | 0.36 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 77.50 | 0.71 | 0.96 | 0.80 | +0.53 | +196.30% | 67 | 241 | 0.23 | 0.24 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 80.00 | 0.45 | 0.56 | 0.56 | +0.41 | +273.34% | 238 | 2,414 | 0.26 | 0.15 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 0.25 | 0.32 | +0.22 | +220.00% | 4 | 44 | 0.38 | 0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 1.29 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 1.28 | 0.06 | +0.04 | +200.00% | 1 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 1.28 | 0.08 | 0.00 | 0.00% | 1 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 0.93 | 0.24 | +0.14 | +140.00% | 2 | 78 | 0.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.21 | 0.20 | -0.08 | -28.58% | 1 | 164 | 0.42 | -0.02 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 57.50 | 0.00 | 0.75 | 0.17 | -0.36 | -67.93% | 4 | 95 | 0.50 | -0.02 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 60.00 | 0.03 | 0.35 | 0.19 | -0.68 | -78.17% | 123 | 296 | 0.30 | -0.06 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 62.50 | 0.00 | 0.53 | 0.41 | -1.10 | -72.85% | 53 | 360 | 0.29 | -0.09 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 65.00 | 0.52 | 0.65 | 0.71 | -1.83 | -72.05% | 133 | 770 | 0.27 | -0.14 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 67.50 | 0.96 | 1.06 | 1.09 | -2.83 | -72.20% | 108 | 847 | 0.26 | -0.23 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 70.00 | 1.70 | 1.81 | 1.74 | -4.06 | -70.00% | 571 | 377 | 0.25 | -0.35 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 72.50 | 2.64 | 2.95 | 2.69 | -5.36 | -66.59% | 151 | 526 | 0.24 | -0.49 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 75.00 | 3.40 | 4.50 | 4.60 | -1.55 | -25.21% | 60 | 395 | 0.20 | -0.64 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 77.50 | 5.20 | 7.00 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.76 | 0.04 | -0.02 | 5/7/2025 | 6/20/2025 4:00:07 PM EST |
| 80.00 | 8.20 | 8.65 | 8.45 | -4.05 | -32.40% | 15 | 0 | 0.24 | -0.85 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 85.00 | 11.75 | 15.00 | 19.21 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 3/12/2025 | 6/20/2025 4:00:07 PM EST |
| 90.00 | 16.40 | 19.50 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 95.00 | 21.20 | 25.05 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 100.00 | 26.15 | 30.05 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST |