Options Chain for KROGER CO COM (KR) - $66.91 as of 3/31/2025 4:22:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.10 | 34.55 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 40.00 | 26.25 | 29.00 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 45.00 | 22.40 | 23.45 | 22.80 | +1.46 | +6.85% | 2 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 50.00 | 17.10 | 18.60 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 51.00 | 15.40 | 18.40 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 52.00 | 14.40 | 17.15 | 14.35 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 53.00 | 13.90 | 16.30 | 14.90 | % | 1 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 54.00 | 12.70 | 15.45 | 14.07 | % | 1 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 55.00 | 11.80 | 14.35 | 11.01 | 0.00 | 0.00% | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:02 PM EST |
| 56.00 | 11.50 | 12.35 | 8.55 | 0.00 | 0.00% | 0 | 28 | 1.18 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 57.00 | 10.35 | 11.45 | 7.75 | 0.00 | 0.00% | 0 | 10 | 1.21 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 58.00 | 9.45 | 10.75 | 6.50 | 0.00 | 0.00% | 0 | 37 | 1.36 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 59.00 | 7.70 | 10.25 | 7.45 | 0.00 | 0.00% | 0 | 5 | 1.56 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 60.00 | 7.30 | 8.70 | 6.33 | 0.00 | 0.00% | 0 | 41 | 1.12 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 61.00 | 5.80 | 7.40 | 3.62 | 0.00 | 0.00% | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 62.00 | 5.90 | 6.45 | 3.51 | 0.00 | 0.00% | 0 | 20 | 0.75 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 63.00 | 4.85 | 5.35 | 4.90 | +1.40 | +40.00% | 1 | 83 | 0.58 | 0.98 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 64.00 | 4.00 | 4.25 | 3.70 | +0.87 | +30.75% | 4 | 124 | 0.45 | 0.95 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 65.00 | 2.99 | 3.40 | 3.04 | +0.84 | +38.19% | 37 | 121 | 0.38 | 0.90 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 66.00 | 2.22 | 2.36 | 2.31 | +0.96 | +71.12% | 65 | 234 | 0.34 | 0.82 | 0.11 | -0.08 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 67.00 | 1.42 | 1.53 | 1.52 | +0.78 | +105.41% | 785 | 1,530 | 0.34 | 0.69 | 0.15 | -0.10 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 68.00 | 0.78 | 0.91 | 0.90 | +0.40 | +80.00% | 633 | 910 | 0.31 | 0.52 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 69.00 | 0.38 | 0.49 | 0.49 | +0.29 | +145.00% | 361 | 51 | 0.30 | 0.34 | 0.18 | -0.10 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 70.00 | 0.16 | 0.24 | 0.20 | +0.13 | +185.72% | 1,224 | 40 | 0.29 | 0.19 | 0.13 | -0.07 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 71.00 | 0.06 | 0.10 | 0.08 | +0.07 | +700.00% | 47 | 56 | 0.29 | 0.09 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 72.00 | 0.02 | 0.04 | 0.04 | -0.07 | -63.64% | 4 | 206 | 0.30 | 0.04 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 73.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 21 | 33 | 0.44 | 0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 74.00 | 0.00 | 0.03 | 0.01 | % | 1 | 0 | 0.40 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 76.00 | 0.00 | 2.13 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 77.00 | 0.00 | 1.30 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 78.00 | 0.00 | 1.27 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 80.00 | 0.00 | 2.12 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 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 | 0.23 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 40.00 | 0.00 | 0.37 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 50.00 | 0.00 | 0.23 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 51.00 | 0.00 | 0.23 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 52.00 | 0.00 | 2.13 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 53.00 | 0.00 | 2.13 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 54.00 | 0.00 | 1.86 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 56.00 | 0.00 | 2.13 | 0.25 | 0.00 | 0.00% | 0 | 18 | 2.50 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 57.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.36 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 58.00 | 0.00 | 2.13 | 0.07 | 0.00 | 0.00% | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:02 PM EST |
| 59.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 27 | 0.78 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 60.00 | 0.00 | 2.14 | 0.82 | 0.00 | 0.00% | 0 | 43 | 1.95 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 61.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 47 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 62.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 189 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 63.00 | 0.00 | 0.06 | 0.05 | -0.04 | -44.45% | 2 | 361 | 0.45 | -0.02 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 64.00 | 0.05 | 0.07 | 0.05 | -0.10 | -66.67% | 5 | 496 | 0.37 | -0.05 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 65.00 | 0.10 | 0.14 | 0.12 | -0.15 | -55.56% | 69 | 2,048 | 0.34 | -0.10 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 66.00 | 0.20 | 0.27 | 0.24 | -0.31 | -56.37% | 141 | 286 | 0.32 | -0.18 | 0.11 | -0.08 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 67.00 | 0.39 | 0.58 | 0.38 | -0.53 | -58.25% | 316 | 70 | 0.32 | -0.31 | 0.15 | -0.10 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 68.00 | 0.76 | 0.95 | 0.77 | -1.91 | -71.27% | 219 | 9 | 0.29 | -0.48 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 69.00 | 1.34 | 1.47 | 1.52 | -1.18 | -43.71% | 1 | 6 | 0.31 | -0.66 | 0.18 | -0.10 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 70.00 | 2.12 | 2.33 | 2.12 | -1.48 | -41.12% | 20 | 3 | 0.31 | -0.81 | 0.13 | -0.07 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 71.00 | 2.90 | 3.45 | 4.85 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.91 | 0.08 | -0.04 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 72.00 | 3.75 | 4.55 | 7.19 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.96 | 0.04 | -0.02 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 73.00 | 4.65 | 5.65 | % | 0 | 0 | 0.85 | -0.99 | 0.02 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 74.00 | 5.65 | 6.45 | 6.20 | % | 2 | 0 | 0.85 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 75.00 | 5.60 | 8.35 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 76.00 | 6.45 | 9.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 77.00 | 8.55 | 10.55 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 78.00 | 8.95 | 11.25 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 80.00 | 10.60 | 13.45 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |