Options Chain for KROGER CO COM (KR) - $55.69 as of 4/24/2024 5:36:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.30 | 28.20 | % | 0 | 0 | 8.38 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 35.00 | 20.55 | 22.20 | 20.89 | 0.00 | 0.00% | 0 | 14 | 2.97 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 39.00 | 16.55 | 18.15 | 16.95 | 0.00 | 0.00% | 0 | 1 | 4.27 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/24/2024 4:00:01 PM EST |
| 40.00 | 15.50 | 17.95 | 15.85 | 0.00 | 0.00% | 0 | 7 | 2.45 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/24/2024 4:00:01 PM EST |
| 41.00 | 14.55 | 16.70 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 42.00 | 12.05 | 15.95 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 43.00 | 12.85 | 14.95 | 13.23 | 0.00 | 0.00% | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 44.00 | 10.60 | 13.60 | 11.63 | 0.00 | 0.00% | 0 | 1 | 2.80 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/24/2024 4:00:01 PM EST |
| 45.00 | 9.15 | 12.50 | 11.36 | 0.00 | 0.00% | 0 | 1 | 2.97 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/24/2024 4:00:01 PM EST |
| 46.00 | 8.60 | 11.70 | 9.75 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/24/2024 4:00:01 PM EST |
| 47.00 | 8.60 | 10.15 | 9.60 | 0.00 | 0.00% | 0 | 1 | 2.50 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 47.50 | 7.55 | 10.15 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 48.00 | 6.45 | 8.85 | 7.65 | -0.25 | -3.17% | 3 | 5 | 1.39 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 48.50 | 7.55 | 9.75 | 7.84 | 0.00 | 0.00% | 0 | 2 | 2.20 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 49.00 | 6.65 | 8.95 | 8.25 | 0.00 | 0.00% | 0 | 3 | 1.13 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 49.50 | 6.40 | 7.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 50.00 | 6.10 | 6.55 | 5.69 | -0.46 | -7.48% | 1 | 8 | 2.24 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 51.00 | 4.05 | 6.75 | 4.61 | 0.00 | 0.00% | 0 | 32 | 1.37 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/24/2024 4:00:01 PM EST |
| 52.00 | 3.05 | 6.20 | 4.13 | -0.67 | -13.96% | 2 | 35 | 1.28 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 53.00 | 2.65 | 3.80 | 2.89 | -0.71 | -19.73% | 2 | 9 | 0.58 | 1.00 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 54.00 | 0.55 | 4.35 | 2.20 | -0.55 | -20.00% | 23 | 166 | 1.00 | 0.97 | 0.06 | -0.04 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 55.00 | 1.19 | 2.07 | 1.23 | 0.00 | 0.00% | 0 | 96 | 0.41 | 0.88 | 0.19 | -0.08 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 56.00 | 0.46 | 0.49 | 0.44 | +0.12 | +37.50% | 236 | 499 | 0.21 | 0.61 | 0.42 | -0.10 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 57.00 | 0.09 | 0.12 | 0.10 | 0.00 | 0.00% | 535 | 492 | 0.22 | 0.20 | 0.31 | -0.07 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 58.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 11 | 548 | 0.24 | 0.03 | 0.08 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 59.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 272 | 0.36 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 738 | 0.41 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.50 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 62.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 26 | 1.96 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:01 PM EST |
| 63.00 | 0.00 | 1.07 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 4:00:01 PM EST |
| 64.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/24/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 1.08 | 0.04 | 0.00 | 0.00% | 0 | 200 | 2.38 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 4:00:01 PM EST |
| 66.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 101 | 2.56 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 4:00:01 PM EST |
| 67.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/24/2024 4:00:01 PM EST |
| 68.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 23 | 2.82 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/24/2024 4:00:01 PM EST |
| 69.00 | 0.00 | 1.27 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 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 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.61 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.61 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.95 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 42.00 | 0.00 | 1.15 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.03 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.03 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 46.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 21 | 3.14 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 4/24/2024 4:00:01 PM EST |
| 47.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.00 | 0.00 | -0.02 | 3/14/2024 | 4/24/2024 4:00:01 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 48.50 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 11 | 2.01 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 4/24/2024 4:00:01 PM EST |
| 49.50 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 46 | 1.81 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/24/2024 4:00:01 PM EST |
| 51.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 552 | 1.06 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/24/2024 4:00:01 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 57 | 0.54 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 9 | 176 | 0.40 | 0.00 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 54.00 | 0.01 | 0.03 | 0.03 | -0.06 | -66.67% | 111 | 395 | 0.31 | -0.03 | 0.06 | -0.04 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 55.00 | 0.05 | 0.07 | 0.07 | -0.16 | -69.57% | 340 | 486 | 0.25 | -0.12 | 0.19 | -0.08 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 56.00 | 0.26 | 0.31 | 0.29 | -0.42 | -59.16% | 48 | 536 | 0.23 | -0.39 | 0.42 | -0.10 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 57.00 | 0.74 | 1.14 | 0.91 | -0.54 | -37.25% | 41 | 511 | 0.18 | -0.80 | 0.31 | -0.07 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 58.00 | 1.23 | 2.43 | 1.89 | -0.55 | -22.55% | 3 | 33 | 0.95 | -0.97 | 0.08 | -0.02 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 59.00 | 1.62 | 2.91 | 2.90 | +0.30 | +11.54% | 5 | 2 | 0.52 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 60.00 | 2.41 | 4.95 | 3.95 | -1.55 | -28.19% | 2 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 61.00 | 3.05 | 6.55 | 4.95 | -0.60 | -10.82% | 33 | 15 | 0.75 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 62.00 | 5.45 | 7.70 | 6.05 | % | 19 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST | |
| 63.00 | 5.50 | 8.15 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 64.00 | 6.80 | 8.10 | 8.25 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:01 PM EST |
| 65.00 | 8.15 | 10.30 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 66.00 | 9.75 | 10.70 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 67.00 | 8.90 | 12.40 | 10.20 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 68.00 | 11.65 | 12.55 | 11.20 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 69.00 | 12.75 | 14.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST |