Options Chain for KROGER CO COM (KR) - $69.74 as of 7/8/2025 8:55:46 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 18.60 | 22.05 | 20.33 | % | 0.41 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:09 PM EST | |||
55.00 | 14.25 | 17.00 | 15.63 | % | 0.28 | 0 | 0 | 0.45 | 0.99 | 0.00 | 0.00 | 7/8/2025 4:00:09 PM EST | |||
58.00 | 11.25 | 14.10 | 12.68 | % | 0.22 | 0 | 0 | 1.26 | 0.98 | 0.00 | 0.00 | 7/8/2025 4:00:09 PM EST | |||
59.00 | 10.50 | 11.85 | 11.18 | % | 0.19 | 0 | 0 | 0.36 | 0.97 | 0.01 | 0.00 | 7/8/2025 4:00:09 PM EST | |||
60.00 | 8.95 | 12.10 | 10.53 | 10.42 | -0.02 | -0.20% | 0.18 | 1 | 1 | 0.69 | 0.96 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:09 PM EST |
61.00 | 8.00 | 10.85 | 9.43 | % | 0.15 | 0 | 0 | 0.46 | 0.94 | 0.02 | -0.01 | 7/8/2025 4:00:09 PM EST | |||
62.00 | 6.85 | 10.15 | 8.50 | % | 0.14 | 0 | 0 | 0.33 | 0.92 | 0.02 | -0.01 | 7/8/2025 4:00:09 PM EST | |||
63.00 | 5.85 | 9.10 | 7.48 | % | 0.12 | 0 | 0 | 0.35 | 0.89 | 0.03 | -0.01 | 7/8/2025 4:00:09 PM EST | |||
64.00 | 6.15 | 7.85 | 7.00 | % | 0.11 | 0 | 0 | 0.38 | 0.86 | 0.04 | -0.02 | 7/8/2025 4:00:09 PM EST | |||
65.00 | 5.20 | 6.50 | 5.85 | % | 0.09 | 0 | 0 | 0.30 | 0.82 | 0.04 | -0.02 | 7/8/2025 4:00:09 PM EST | |||
66.00 | 4.00 | 5.75 | 4.88 | % | 0.07 | 0 | 0 | 0.26 | 0.77 | 0.05 | -0.02 | 7/8/2025 4:00:09 PM EST | |||
67.00 | 2.50 | 4.00 | 3.25 | % | 0.05 | 0 | 0 | 0.14 | 0.71 | 0.06 | -0.02 | 7/8/2025 4:00:09 PM EST | |||
68.00 | 2.57 | 4.30 | 3.44 | 4.14 | -0.11 | -2.59% | 0.05 | 2 | 10 | 0.25 | 0.65 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 4:00:09 PM EST |
69.00 | 2.43 | 2.63 | 2.53 | 2.41 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.21 | 0.58 | 0.07 | -0.02 | 7/3/2025 | 7/8/2025 4:00:09 PM EST |
70.00 | 1.86 | 2.18 | 2.02 | 2.38 | -0.50 | -17.37% | 0.03 | 6 | 3 | 0.21 | 0.50 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 4:00:09 PM EST |
71.00 | 1.43 | 1.73 | 1.58 | 1.81 | -0.30 | -14.22% | 0.02 | 10 | 10 | 0.21 | 0.43 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 4:00:09 PM EST |
72.00 | 0.68 | 1.81 | 1.25 | % | 0.02 | 0 | 0 | 0.22 | 0.36 | 0.07 | -0.02 | 7/8/2025 4:00:09 PM EST | |||
73.00 | 0.29 | 1.73 | 1.01 | % | 0.01 | 0 | 0 | 0.22 | 0.29 | 0.07 | -0.02 | 7/8/2025 4:00:09 PM EST | |||
74.00 | 0.55 | 1.94 | 1.25 | % | 0.02 | 0 | 0 | 0.28 | 0.23 | 0.06 | -0.02 | 7/8/2025 4:00:09 PM EST | |||
75.00 | 0.35 | 0.59 | 0.47 | % | 0.01 | 0 | 0 | 0.21 | 0.17 | 0.05 | -0.02 | 7/8/2025 4:00:09 PM EST | |||
76.00 | 0.25 | 0.46 | 0.36 | % | 0.00 | 0 | 0 | 0.21 | 0.13 | 0.04 | -0.01 | 7/8/2025 4:00:09 PM EST | |||
77.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.22 | 0.09 | 0.03 | -0.01 | 7/8/2025 4:00:09 PM EST | |||
78.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.23 | 0.07 | 0.03 | -0.01 | 7/8/2025 4:00:09 PM EST | |||
79.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.24 | 0.05 | 0.02 | -0.01 | 7/8/2025 4:00:09 PM EST | |||
80.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 0.25 | 0.03 | 0.02 | 0.00 | 7/8/2025 4:00:09 PM EST | |||
81.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.32 | 0.02 | 0.01 | 0.00 | 7/8/2025 4:00:09 PM EST | |||
82.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 7/8/2025 4:00:09 PM EST | |||
85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:09 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:09 PM EST | |||
55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 7/8/2025 4:00:09 PM EST | |||
58.00 | 0.00 | 1.74 | 0.87 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | 0.00 | 7/8/2025 4:00:09 PM EST | |||
59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.46 | -0.03 | 0.01 | 0.00 | 7/8/2025 4:00:09 PM EST | |||
60.00 | 0.00 | 1.62 | 0.81 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.01 | 7/8/2025 4:00:09 PM EST | |||
61.00 | 0.00 | 1.64 | 0.82 | % | 0.01 | 0 | 0 | 0.29 | -0.06 | 0.02 | -0.01 | 7/8/2025 4:00:09 PM EST | |||
62.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.32 | -0.08 | 0.02 | -0.01 | 7/8/2025 4:00:09 PM EST | |||
63.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.28 | -0.11 | 0.03 | -0.01 | 7/8/2025 4:00:09 PM EST | |||
64.00 | 0.35 | 0.60 | 0.48 | % | 0.01 | 0 | 0 | 0.25 | -0.14 | 0.04 | -0.02 | 7/8/2025 4:00:09 PM EST | |||
65.00 | 0.32 | 0.64 | 0.48 | % | 0.01 | 0 | 0 | 0.22 | -0.18 | 0.04 | -0.02 | 7/8/2025 4:00:09 PM EST | |||
66.00 | 0.66 | 0.80 | 0.73 | % | 0.01 | 0 | 0 | 0.22 | -0.23 | 0.05 | -0.02 | 7/8/2025 4:00:09 PM EST | |||
67.00 | 0.91 | 1.02 | 0.97 | 0.91 | +0.06 | +7.06% | 0.01 | 5 | 10 | 0.22 | -0.29 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 4:00:09 PM EST |
68.00 | 1.19 | 1.35 | 1.27 | 1.18 | % | 0.02 | 3 | 0 | 0.21 | -0.35 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 4:00:09 PM EST | |
69.00 | 1.39 | 2.29 | 1.84 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | -0.42 | 0.07 | -0.02 | 7/7/2025 | 7/8/2025 4:00:09 PM EST |
70.00 | 1.94 | 2.30 | 2.12 | % | 0.03 | 0 | 0 | 0.21 | -0.50 | 0.08 | -0.02 | 7/8/2025 4:00:09 PM EST | |||
71.00 | 0.94 | 2.78 | 1.86 | % | 0.03 | 0 | 0 | 0.13 | -0.57 | 0.08 | -0.02 | 7/8/2025 4:00:09 PM EST | |||
72.00 | 1.70 | 3.40 | 2.55 | % | 0.04 | 0 | 0 | 0.13 | -0.64 | 0.07 | -0.02 | 7/8/2025 4:00:09 PM EST | |||
73.00 | 2.38 | 4.30 | 3.34 | % | 0.05 | 0 | 0 | 0.13 | -0.71 | 0.07 | -0.02 | 7/8/2025 4:00:09 PM EST | |||
74.00 | 3.50 | 6.15 | 4.83 | % | 0.07 | 0 | 0 | 0.22 | -0.77 | 0.06 | -0.02 | 7/8/2025 4:00:09 PM EST | |||
75.00 | 5.20 | 6.05 | 5.63 | % | 0.08 | 0 | 0 | 0.21 | -0.83 | 0.05 | -0.02 | 7/8/2025 4:00:09 PM EST | |||
76.00 | 5.55 | 7.60 | 6.58 | % | 0.09 | 0 | 0 | 0.23 | -0.87 | 0.04 | -0.01 | 7/8/2025 4:00:09 PM EST | |||
77.00 | 6.40 | 8.60 | 7.50 | % | 0.10 | 0 | 0 | 0.25 | -0.91 | 0.03 | -0.01 | 7/8/2025 4:00:09 PM EST | |||
78.00 | 7.95 | 9.30 | 8.63 | % | 0.11 | 0 | 0 | 0.27 | -0.93 | 0.03 | -0.01 | 7/8/2025 4:00:09 PM EST | |||
79.00 | 7.80 | 10.65 | 9.23 | % | 0.12 | 0 | 0 | 0.36 | -0.95 | 0.02 | -0.01 | 7/8/2025 4:00:09 PM EST | |||
80.00 | 8.55 | 12.05 | 10.30 | % | 0.13 | 0 | 0 | 0.29 | -0.97 | 0.02 | 0.00 | 7/8/2025 4:00:09 PM EST | |||
81.00 | 10.00 | 13.10 | 11.55 | % | 0.14 | 0 | 0 | 0.32 | -0.98 | 0.01 | 0.00 | 7/8/2025 4:00:09 PM EST | |||
82.00 | 10.40 | 13.05 | 11.73 | % | 0.14 | 0 | 0 | 0.31 | -0.99 | 0.01 | 0.00 | 7/8/2025 4:00:09 PM EST | |||
85.00 | 14.90 | 16.20 | 15.55 | % | 0.18 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:09 PM EST |