Options Chain for KROGER CO COM (KR) - $53.37 as of 9/6/2024 3:54:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.55 | 29.45 | 31.50 | 0.00 | 0.00% | 0 | 0 | 3.72 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 9/6/2024 4:00:05 PM EST |
| 30.00 | 20.55 | 24.25 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 35.00 | 15.55 | 18.75 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 36.00 | 14.65 | 18.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 37.00 | 13.55 | 17.45 | 10.45 | 0.00 | 0.00% | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 2/1/2024 | 9/6/2024 4:00:05 PM EST |
| 38.00 | 12.55 | 16.30 | 9.75 | 0.00 | 0.00% | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 1/31/2024 | 9/6/2024 4:00:05 PM EST |
| 39.00 | 13.10 | 14.75 | 13.80 | 0.00 | 0.00% | 0 | 13 | 1.66 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 40.00 | 10.50 | 13.50 | 12.85 | +0.10 | +0.79% | 21 | 144 | 1.52 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 41.00 | 10.30 | 11.55 | 12.45 | 0.00 | 0.00% | 0 | 53 | 1.15 | 0.99 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 42.00 | 9.55 | 11.55 | 12.70 | 0.00 | 0.00% | 0 | 135 | 1.18 | 0.98 | 0.01 | -0.02 | 8/6/2024 | 9/6/2024 4:00:05 PM EST |
| 43.00 | 7.60 | 11.50 | 4.65 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.97 | 0.01 | -0.02 | 2/7/2024 | 9/6/2024 4:00:05 PM EST |
| 44.00 | 6.50 | 10.20 | 9.50 | 0.00 | 0.00% | 0 | 218 | 0.59 | 0.96 | 0.02 | -0.03 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 45.00 | 6.90 | 9.20 | 9.26 | 0.00 | 0.00% | 0 | 317 | 0.52 | 0.94 | 0.02 | -0.04 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 46.00 | 5.90 | 7.20 | 7.15 | 0.00 | 0.00% | 0 | 70 | 0.68 | 0.91 | 0.03 | -0.04 | 8/28/2024 | 9/6/2024 4:00:05 PM EST |
| 47.00 | 5.45 | 6.00 | 6.70 | 0.00 | 0.00% | 0 | 76 | 0.83 | 0.88 | 0.04 | -0.05 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 47.50 | 4.60 | 6.35 | 5.50 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.86 | 0.04 | -0.05 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 48.00 | 3.95 | 4.90 | 5.75 | 0.00 | 0.00% | 0 | 473 | 0.26 | 0.83 | 0.05 | -0.06 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 48.50 | 3.30 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.81 | 0.05 | -0.06 | 8/26/2024 | 9/6/2024 4:00:05 PM EST |
| 49.00 | 3.25 | 4.10 | 4.10 | -0.10 | -2.39% | 1 | 583 | 0.32 | 0.78 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 49.50 | 3.55 | 3.70 | 3.80 | -0.25 | -6.18% | 1 | 5 | 0.44 | 0.75 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 50.00 | 3.20 | 3.35 | 3.75 | +0.20 | +5.64% | 2 | 1,204 | 0.44 | 0.72 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 51.00 | 2.55 | 2.62 | 2.78 | 0.00 | 0.00% | 12 | 112 | 0.43 | 0.64 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 52.00 | 1.95 | 2.02 | 2.02 | -0.50 | -19.85% | 45 | 429 | 0.42 | 0.56 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 53.00 | 1.48 | 1.53 | 1.32 | -0.64 | -32.66% | 97 | 437 | 0.43 | 0.47 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 54.00 | 1.08 | 1.14 | 1.26 | -0.33 | -20.76% | 19 | 515 | 0.43 | 0.38 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 55.00 | 0.77 | 0.94 | 0.83 | -0.37 | -30.84% | 167 | 5,106 | 0.43 | 0.30 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 56.00 | 0.58 | 0.67 | 0.68 | -0.14 | -17.08% | 16 | 554 | 0.45 | 0.24 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 57.00 | 0.42 | 0.49 | 0.54 | -0.07 | -11.48% | 9 | 426 | 0.45 | 0.18 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 58.00 | 0.31 | 0.37 | 0.38 | -0.02 | -5.00% | 6 | 230 | 0.46 | 0.14 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 59.00 | 0.22 | 0.29 | 0.29 | +0.03 | +11.54% | 2 | 32 | 0.47 | 0.11 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 60.00 | 0.15 | 0.21 | 0.18 | -0.04 | -18.19% | 27 | 1,695 | 0.48 | 0.08 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 61.00 | 0.10 | 0.37 | 0.16 | -0.07 | -30.44% | 5 | 1,023 | 0.57 | 0.06 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 62.00 | 0.04 | 0.57 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.04 | 0.02 | -0.02 | 8/21/2024 | 9/6/2024 4:00:05 PM EST |
| 63.00 | 0.03 | 0.72 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.03 | 0.01 | -0.01 | 8/28/2024 | 9/6/2024 4:00:05 PM EST |
| 64.00 | 0.02 | 0.47 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.02 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 65.00 | 0.01 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 350 | 0.54 | 0.02 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 70.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 839 | 1.13 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 75.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 255 | 1.04 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:05 PM EST |
| 80.00 | 0.00 | 0.56 | 0.02 | 0.00 | 0.00% | 0 | 196 | 1.45 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:05 PM EST |
| 85.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.04 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.51 | 0.00 | 0.00 | -0.01 | 8/1/2024 | 9/6/2024 4:00:05 PM EST |
| 30.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 100 | 1.17 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 9/6/2024 4:00:05 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 340 | 0.87 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 36.00 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 9 | 1.47 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:05 PM EST |
| 37.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 144 | 0.83 | 0.00 | 0.00 | -0.01 | 6/4/2024 | 9/6/2024 4:00:05 PM EST |
| 38.00 | 0.00 | 0.57 | 0.04 | 0.00 | 0.00% | 0 | 138 | 1.32 | 0.00 | 0.00 | -0.01 | 7/24/2024 | 9/6/2024 4:00:05 PM EST |
| 39.00 | 0.01 | 0.58 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.92 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 4:00:05 PM EST |
| 40.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 301 | 0.69 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 4:00:05 PM EST |
| 41.00 | 0.01 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 16 | 0.60 | -0.01 | 0.00 | -0.02 | 7/10/2024 | 9/6/2024 4:00:05 PM EST |
| 42.00 | 0.02 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 51 | 0.58 | -0.02 | 0.01 | -0.02 | 8/27/2024 | 9/6/2024 4:00:05 PM EST |
| 43.00 | 0.03 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 47 | 0.55 | -0.03 | 0.01 | -0.02 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 44.00 | 0.04 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 86 | 0.63 | -0.04 | 0.02 | -0.03 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 45.00 | 0.12 | 0.15 | 0.11 | -0.04 | -26.67% | 66 | 248 | 0.51 | -0.06 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 46.00 | 0.18 | 0.22 | 0.21 | +0.04 | +23.53% | 2 | 336 | 0.50 | -0.09 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 47.00 | 0.28 | 0.52 | 0.20 | 0.00 | 0.00% | 0 | 531 | 0.49 | -0.12 | 0.04 | -0.05 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 47.50 | 0.34 | 0.39 | 0.23 | 0.00 | 0.00% | 0 | 72 | 0.49 | -0.14 | 0.04 | -0.05 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 48.00 | 0.41 | 0.49 | 0.42 | +0.11 | +35.49% | 2 | 786 | 0.49 | -0.17 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 48.50 | 0.50 | 0.54 | 0.52 | +0.16 | +44.45% | 14 | 142 | 0.48 | -0.19 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 49.00 | 0.50 | 0.72 | 0.62 | +0.19 | +44.19% | 28 | 1,187 | 0.48 | -0.22 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 49.50 | 0.71 | 0.75 | 0.67 | +0.10 | +17.55% | 11 | 179 | 0.46 | -0.25 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 50.00 | 0.85 | 1.00 | 0.84 | +0.17 | +25.38% | 120 | 2,706 | 0.48 | -0.28 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 51.00 | 1.18 | 1.24 | 1.12 | +0.25 | +28.74% | 3 | 139 | 0.46 | -0.36 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 52.00 | 1.59 | 1.63 | 1.59 | +0.23 | +16.92% | 38 | 274 | 0.45 | -0.44 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 53.00 | 1.99 | 2.15 | 2.12 | +0.40 | +23.26% | 37 | 578 | 0.43 | -0.53 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 54.00 | 2.72 | 2.79 | 2.71 | +0.23 | +9.28% | 31 | 239 | 0.45 | -0.62 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 55.00 | 3.40 | 4.55 | 3.30 | +0.44 | +15.39% | 1 | 2,014 | 0.46 | -0.70 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 56.00 | 2.86 | 5.80 | 3.25 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.76 | 0.07 | -0.05 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 57.00 | 5.00 | 6.25 | 4.20 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.82 | 0.06 | -0.05 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 58.00 | 5.70 | 7.05 | % | 0 | 0 | 0.83 | -0.86 | 0.05 | -0.04 | 9/6/2024 4:00:05 PM EST | |||
| 59.00 | 6.55 | 8.00 | 5.90 | 0.00 | 0.00% | 0 | 14 | 0.99 | -0.89 | 0.04 | -0.03 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 60.00 | 7.40 | 9.60 | 7.35 | 0.00 | 0.00% | 0 | 60 | 0.87 | -0.92 | 0.03 | -0.03 | 8/26/2024 | 9/6/2024 4:00:05 PM EST |
| 61.00 | 7.70 | 9.30 | % | 0 | 0 | 1.02 | -0.94 | 0.02 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 62.00 | 7.85 | 11.45 | % | 0 | 0 | 1.23 | -0.96 | 0.02 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 63.00 | 8.65 | 12.55 | % | 0 | 0 | 1.32 | -0.97 | 0.01 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 64.00 | 9.60 | 12.60 | % | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 65.00 | 10.65 | 14.60 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.98 | 0.01 | -0.01 | 5/13/2024 | 9/6/2024 4:00:05 PM EST |
| 70.00 | 15.75 | 19.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 75.00 | 20.60 | 23.90 | 21.60 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:05 PM EST |
| 80.00 | 25.60 | 29.50 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 85.00 | 30.60 | 34.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |