Options Chain for KROGER CO COM (KR) - $67.35 as of 5/30/2025 5:35:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.25 | 35.25 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 40.00 | 26.25 | 30.25 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 45.00 | 21.25 | 25.25 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 50.00 | 16.25 | 20.25 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 55.00 | 11.40 | 15.25 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 56.00 | 10.40 | 14.25 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 57.00 | 9.40 | 13.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 58.00 | 8.30 | 12.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 59.00 | 7.40 | 11.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 60.00 | 6.40 | 10.25 | 11.92 | 0.00 | 0.00% | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 61.00 | 5.40 | 9.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 62.00 | 4.35 | 8.15 | 5.25 | 0.00 | 0.00% | 0 | 0 | 1.20 | 0.99 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 63.00 | 4.00 | 7.05 | 3.45 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.98 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 64.00 | 3.90 | 4.50 | 2.95 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.94 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 2.66 | 3.60 | 3.43 | +0.99 | +40.58% | 40 | 50 | 0.49 | 0.89 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 66.00 | 2.25 | 2.66 | 2.51 | +0.98 | +64.06% | 49 | 15 | 0.48 | 0.82 | 0.10 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 67.00 | 1.53 | 1.75 | 1.64 | +0.72 | +78.27% | 79 | 163 | 0.21 | 0.71 | 0.15 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 68.00 | 0.88 | 1.01 | 1.04 | +0.55 | +112.25% | 334 | 377 | 0.21 | 0.54 | 0.20 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 69.00 | 0.24 | 0.57 | 0.46 | +0.21 | +84.00% | 214 | 333 | 0.19 | 0.33 | 0.21 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 0.18 | 0.22 | 0.22 | +0.13 | +144.45% | 472 | 675 | 0.20 | 0.14 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 71.00 | 0.07 | 0.10 | 0.06 | +0.03 | +100.00% | 17 | 98 | 0.22 | 0.05 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 72.00 | 0.01 | 0.14 | 0.06 | +0.01 | +20.00% | 20 | 96 | 0.23 | 0.01 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 73.00 | 0.00 | 0.19 | 0.38 | 0.00 | 0.00% | 0 | 75 | 0.39 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 74.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.27 | 0.01 | -0.07 | -87.50% | 35 | 54 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 76.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 78 | 1.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 77.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 78.00 | 0.00 | 1.27 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 79.00 | 0.00 | 1.27 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 81.00 | 0.00 | 1.27 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 82.00 | 0.00 | 1.26 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 83.00 | 0.00 | 1.26 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 84.00 | 0.00 | 1.27 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 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 | 0.04 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.26 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.27 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.26 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 56.00 | 0.00 | 1.26 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 57.00 | 0.00 | 1.26 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 58.00 | 0.00 | 1.26 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 59.00 | 0.00 | 1.26 | 0.14 | 0.00 | 0.00% | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 38 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 61.00 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 22 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 62.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 48 | 0.52 | -0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 63.00 | 0.02 | 0.08 | 0.02 | -0.14 | -87.50% | 1 | 1,052 | 0.39 | -0.02 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 64.00 | 0.04 | 0.13 | 0.05 | -0.22 | -81.49% | 1 | 7 | 0.30 | -0.06 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 0.09 | 0.12 | 0.10 | -0.17 | -62.97% | 13 | 82 | 0.26 | -0.11 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 66.00 | 0.14 | 0.25 | 0.20 | -0.30 | -60.00% | 108 | 144 | 0.26 | -0.18 | 0.10 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 67.00 | 0.35 | 0.42 | 0.31 | -0.54 | -63.53% | 119 | 142 | 0.23 | -0.29 | 0.15 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 68.00 | 0.66 | 0.79 | 0.60 | -1.35 | -69.24% | 179 | 86 | 0.22 | -0.46 | 0.20 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 69.00 | 1.01 | 1.47 | 1.15 | -1.71 | -59.79% | 25 | 77 | 0.24 | -0.67 | 0.21 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 1.74 | 2.29 | 2.52 | 0.00 | 0.00% | 0 | 185 | 0.29 | -0.86 | 0.14 | -0.03 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 71.00 | 2.53 | 3.40 | 2.71 | -0.47 | -14.78% | 5 | 6 | 0.49 | -0.95 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 72.00 | 2.38 | 4.60 | 4.17 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.99 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 73.00 | 2.90 | 6.30 | 1.92 | 0.00 | 0.00% | 0 | 1 | 0.82 | -1.00 | 0.01 | 0.00 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 74.00 | 3.80 | 7.70 | 2.41 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 4.75 | 8.10 | 3.00 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 76.00 | 6.25 | 9.15 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 77.00 | 6.75 | 10.75 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 78.00 | 7.75 | 11.75 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 79.00 | 8.75 | 12.75 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 9.75 | 13.75 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 81.00 | 10.75 | 14.75 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 82.00 | 11.75 | 15.75 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 83.00 | 12.75 | 16.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 84.00 | 13.75 | 17.75 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 85.00 | 14.75 | 18.75 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |