Options Chain for KROGER CO COM (KR) - $57.61 as of 11/20/2024 8:21:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.60 | 29.65 | % | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 20.60 | 24.25 | % | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 40.00 | 16.30 | 18.75 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 40.50 | 16.50 | 17.95 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 41.00 | 15.80 | 16.75 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 41.50 | 15.00 | 16.80 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 42.00 | 14.75 | 16.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 42.50 | 15.00 | 15.25 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 43.00 | 14.45 | 14.75 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 43.50 | 13.45 | 14.30 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 44.00 | 12.95 | 13.70 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 44.50 | 13.00 | 14.20 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 12.00 | 14.20 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 45.50 | 11.95 | 12.25 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 46.00 | 11.55 | 13.45 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 46.50 | 10.15 | 12.25 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 47.00 | 8.65 | 11.35 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 47.50 | 8.75 | 10.50 | 12.20 | 0.00 | 0.00% | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 48.00 | 8.60 | 9.75 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 48.50 | 8.65 | 9.25 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 49.00 | 6.95 | 9.55 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 49.50 | 7.75 | 8.95 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 7.25 | 8.45 | 7.15 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 51.00 | 6.15 | 8.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 52.00 | 4.55 | 5.75 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:52 PM EST |
| 53.00 | 4.50 | 5.25 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 54.00 | 2.92 | 3.75 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.99 | 0.02 | -0.01 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 2.51 | 2.85 | 2.29 | -0.33 | -12.60% | 1 | 3 | 0.72 | 0.94 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 56.00 | 0.98 | 1.83 | 2.78 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.85 | 0.15 | -0.11 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 57.00 | 0.89 | 1.06 | 0.90 | -0.60 | -40.00% | 25 | 56 | 0.34 | 0.66 | 0.24 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 58.00 | 0.23 | 0.50 | 0.42 | -0.39 | -48.15% | 765 | 1,863 | 0.37 | 0.41 | 0.25 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 59.00 | 0.14 | 0.19 | 0.18 | -0.14 | -43.75% | 689 | 252 | 0.36 | 0.19 | 0.17 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 0.04 | 0.05 | 0.04 | -0.09 | -69.24% | 62 | 1,845 | 0.36 | 0.07 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 61.00 | 0.00 | 0.27 | 0.07 | +0.03 | +75.00% | 1 | 950 | 0.51 | 0.02 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 62.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 1,634 | 0.51 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 63.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 3,018 | 0.96 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 64.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 50 | 1.08 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 29 | 1.19 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 66.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 65 | 1.89 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 67.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 14 | 2.02 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 69.00 | 0.00 | 1.25 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 40.50 | 0.00 | 0.75 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 43.50 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 44.50 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:52 PM EST |
| 45.50 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 46.00 | 0.00 | 0.95 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 46.50 | 0.00 | 0.95 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 16 | 2.59 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:52 PM EST |
| 47.50 | 0.00 | 0.95 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 26 | 2.40 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:52 PM EST |
| 48.50 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.22 | 0.33 | 0.00 | 0.00% | 0 | 52 | 1.54 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 49.50 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 262 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 51.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 148 | 1.83 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 52.00 | 0.00 | 0.20 | 0.07 | +0.06 | +600.00% | 1 | 1,144 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 53.00 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.97 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 54.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 50 | 1.24 | -0.01 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 49 | 69 | 0.40 | -0.06 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 56.00 | 0.12 | 0.17 | 0.17 | +0.05 | +41.67% | 642 | 3,829 | 0.39 | -0.15 | 0.15 | -0.11 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 57.00 | 0.35 | 0.60 | 0.38 | +0.09 | +31.04% | 45 | 451 | 0.38 | -0.34 | 0.24 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 58.00 | 0.80 | 1.07 | 0.91 | +0.30 | +49.18% | 731 | 1,110 | 0.43 | -0.59 | 0.25 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 59.00 | 1.50 | 1.78 | 1.05 | 0.00 | 0.00% | 0 | 89 | 0.36 | -0.81 | 0.17 | -0.10 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 2.32 | 2.52 | 2.69 | +0.75 | +38.66% | 2 | 280 | 0.47 | -0.93 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 61.00 | 3.20 | 3.55 | 1.71 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.98 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 62.00 | 2.87 | 5.50 | 2.28 | 0.00 | 0.00% | 0 | 2 | 1.16 | -1.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 63.00 | 5.30 | 5.50 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 64.00 | 5.40 | 7.40 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 6.30 | 8.45 | 6.55 | 0.00 | 0.00% | 0 | 7 | 0.99 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 66.00 | 7.50 | 8.90 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 67.00 | 8.00 | 10.85 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 68.00 | 9.00 | 12.00 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 69.00 | 10.40 | 11.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 12.30 | 12.50 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 71.00 | 13.30 | 13.60 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 72.00 | 12.90 | 14.50 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 16.40 | 17.50 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |