Options Chain for KROGER CO COM (KR) - $69.32 as of 7/29/2025 2:16:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.40 | 40.95 | 39.68 | 36.18 | 0.00 | 0.00% | 1.32 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 2:58:58 PM EST |
| 35.00 | 33.40 | 35.65 | 34.53 | 28.18 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 7/29/2025 2:58:58 PM EST |
| 40.00 | 28.60 | 30.75 | 29.68 | 24.70 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 2:58:58 PM EST |
| 45.00 | 24.35 | 24.60 | 24.48 | 26.25 | 0.00 | 0.00% | 0.54 | 0 | 19 | 0.60 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:58:58 PM EST |
| 50.00 | 19.40 | 19.55 | 19.48 | 20.73 | 0.00 | 0.00% | 0.39 | 0 | 487 | 0.49 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 55.00 | 14.40 | 14.85 | 14.63 | 15.30 | -2.09 | -12.02% | 0.27 | 13 | 191 | 0.30 | 0.97 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 57.50 | 12.00 | 12.15 | 12.08 | 12.90 | -2.50 | -16.24% | 0.21 | 2 | 51 | 0.33 | 0.94 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 60.00 | 9.65 | 9.80 | 9.73 | 10.55 | +0.20 | +1.94% | 0.16 | 2 | 6,236 | 0.30 | 0.90 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 62.50 | 7.40 | 7.60 | 7.50 | 9.75 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.28 | 0.84 | 0.03 | -0.02 | 7/21/2025 | 7/29/2025 2:58:58 PM EST |
| 65.00 | 5.40 | 5.55 | 5.48 | 5.44 | -3.40 | -38.47% | 0.08 | 10 | 9,232 | 0.27 | 0.75 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 67.50 | 3.70 | 3.85 | 3.78 | 4.45 | +0.67 | +17.73% | 0.06 | 6 | 526 | 0.26 | 0.63 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 70.00 | 2.38 | 2.48 | 2.43 | 2.40 | +0.02 | +0.84% | 0.03 | 183 | 13,724 | 0.26 | 0.49 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 72.50 | 1.44 | 1.51 | 1.48 | 1.44 | +0.02 | +1.41% | 0.02 | 28 | 1,430 | 0.26 | 0.34 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 75.00 | 0.80 | 0.88 | 0.84 | 0.84 | +0.05 | +6.33% | 0.01 | 150 | 5,097 | 0.26 | 0.22 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 77.50 | 0.46 | 0.52 | 0.49 | 0.54 | +0.17 | +45.95% | 0.01 | 1 | 1,580 | 0.26 | 0.14 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 80.00 | 0.27 | 0.31 | 0.29 | 0.28 | -0.03 | -9.68% | 0.00 | 2 | 939 | 0.27 | 0.10 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 82.50 | 0.15 | 0.20 | 0.18 | 0.20 | +0.02 | +11.12% | 0.00 | 3 | 1,182 | 0.28 | 0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 85.00 | 0.08 | 0.21 | 0.15 | 0.21 | -0.03 | -12.50% | 0.00 | 1 | 692 | 0.31 | 0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 90.00 | 0.02 | 0.29 | 0.16 | 0.24 | +0.13 | +118.19% | 0.00 | 1 | 1,140 | 0.35 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 95.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 100.00 | 0.00 | 0.27 | 0.14 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 2:58:58 PM EST |
| 105.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.02 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.95 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 2:58:58 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:58:58 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.95 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 2:58:58 PM EST |
| 45.00 | 0.00 | 0.51 | 0.26 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.78 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:58 PM EST |
| 50.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,920 | 0.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:58:58 PM EST |
| 55.00 | 0.07 | 0.16 | 0.12 | 0.11 | +0.04 | +57.15% | 0.00 | 4 | 1,104 | 0.34 | -0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 57.50 | 0.11 | 0.32 | 0.22 | 0.21 | +0.06 | +40.00% | 0.00 | 2 | 6,078 | 0.32 | -0.06 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 60.00 | 0.27 | 0.34 | 0.31 | 0.31 | +0.05 | +19.24% | 0.01 | 6 | 2,248 | 0.29 | -0.10 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 62.50 | 0.53 | 0.62 | 0.58 | 0.51 | -0.05 | -8.93% | 0.01 | 3 | 773 | 0.28 | -0.16 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 65.00 | 1.00 | 1.09 | 1.05 | 1.03 | -0.01 | -0.97% | 0.02 | 66 | 2,466 | 0.27 | -0.25 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 67.50 | 1.79 | 1.86 | 1.83 | 1.83 | +0.03 | +1.67% | 0.03 | 17 | 1,003 | 0.26 | -0.37 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 70.00 | 2.94 | 3.05 | 3.00 | 2.99 | +0.04 | +1.36% | 0.04 | 6 | 1,004 | 0.26 | -0.51 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 72.50 | 4.45 | 4.60 | 4.53 | 4.10 | -0.42 | -9.30% | 0.06 | 1 | 911 | 0.26 | -0.66 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 75.00 | 6.35 | 6.50 | 6.43 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 271 | 0.26 | -0.78 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 77.50 | 8.55 | 8.70 | 8.63 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.27 | -0.86 | 0.03 | -0.02 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 80.00 | 10.90 | 11.05 | 10.98 | 7.75 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.29 | -0.90 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 82.50 | 13.30 | 13.45 | 13.38 | 10.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.32 | -0.93 | 0.02 | -0.01 | 7/22/2025 | 7/29/2025 2:58:58 PM EST |
| 85.00 | 15.75 | 15.95 | 15.85 | 16.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.01 | 5/12/2025 | 7/29/2025 2:58:58 PM EST |
| 90.00 | 20.75 | 21.00 | 20.88 | 18.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 6/27/2025 | 7/29/2025 2:58:58 PM EST |
| 95.00 | 24.45 | 26.15 | 25.30 | % | 0.27 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 100.00 | 29.30 | 31.80 | 30.55 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 105.00 | 34.25 | 36.70 | 35.48 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST |