Options Chain for KROGER CO COM (KR) - $55.63 as of 4/23/2024 8:36:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.75 | 27.70 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:09 PM EST | |||
| 35.00 | 18.25 | 22.95 | 20.89 | 0.00 | 0.00% | 0 | 14 | 2.46 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/23/2024 4:00:09 PM EST |
| 39.00 | 15.55 | 17.70 | 16.95 | 0.00 | 0.00% | 0 | 1 | 1.94 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/23/2024 4:00:09 PM EST |
| 40.00 | 14.55 | 16.30 | 15.85 | 0.00 | 0.00% | 0 | 7 | 3.47 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/23/2024 4:00:09 PM EST |
| 41.00 | 13.90 | 16.95 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:09 PM EST | |||
| 42.00 | 12.55 | 15.85 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:09 PM EST | |||
| 43.00 | 12.25 | 13.75 | 13.23 | 0.00 | 0.00% | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/23/2024 4:00:09 PM EST |
| 44.00 | 10.55 | 12.75 | 11.63 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/23/2024 4:00:09 PM EST |
| 45.00 | 9.55 | 11.70 | 11.36 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/23/2024 4:00:09 PM EST |
| 46.00 | 8.50 | 10.70 | 9.75 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/23/2024 4:00:09 PM EST |
| 47.00 | 7.80 | 9.70 | 9.60 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/23/2024 4:00:09 PM EST |
| 47.50 | 7.95 | 9.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:09 PM EST | |||
| 48.00 | 7.55 | 8.70 | 7.90 | 0.00 | 0.00% | 0 | 5 | 0.90 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/23/2024 4:00:09 PM EST |
| 48.50 | 6.10 | 8.20 | 7.84 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/23/2024 4:00:09 PM EST |
| 49.00 | 5.55 | 7.70 | 8.25 | 0.00 | 0.00% | 0 | 3 | 0.79 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 4:00:09 PM EST |
| 49.50 | 6.05 | 6.25 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:09 PM EST | |||
| 50.00 | 4.55 | 6.70 | 6.15 | +0.63 | +11.42% | 4 | 11 | 0.69 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 4:00:09 PM EST |
| 51.00 | 2.78 | 5.70 | 4.61 | 0.00 | 0.00% | 0 | 32 | 0.58 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/23/2024 4:00:09 PM EST |
| 52.00 | 2.64 | 3.75 | 4.80 | 0.00 | 0.00% | 0 | 35 | 0.55 | 0.99 | 0.01 | -0.02 | 4/22/2024 | 4/23/2024 4:00:09 PM EST |
| 53.00 | 1.51 | 2.95 | 3.60 | 0.00 | 0.00% | 0 | 9 | 0.90 | 0.96 | 0.05 | -0.03 | 4/22/2024 | 4/23/2024 4:00:09 PM EST |
| 54.00 | 1.10 | 1.95 | 2.75 | -0.24 | -8.03% | 2 | 167 | 0.32 | 0.88 | 0.14 | -0.06 | 4/23/2024 | 4/23/2024 4:00:09 PM EST |
| 55.00 | 0.87 | 0.94 | 1.23 | -0.78 | -38.81% | 3 | 97 | 0.25 | 0.70 | 0.27 | -0.08 | 4/23/2024 | 4/23/2024 4:00:09 PM EST |
| 56.00 | 0.31 | 0.35 | 0.32 | -0.83 | -72.18% | 494 | 430 | 0.23 | 0.40 | 0.32 | -0.08 | 4/23/2024 | 4/23/2024 4:00:09 PM EST |
| 57.00 | 0.07 | 0.10 | 0.10 | -0.39 | -79.60% | 242 | 487 | 0.24 | 0.15 | 0.18 | -0.05 | 4/23/2024 | 4/23/2024 4:00:09 PM EST |
| 58.00 | 0.01 | 0.04 | 0.02 | -0.12 | -85.72% | 453 | 219 | 0.26 | 0.04 | 0.07 | -0.02 | 4/23/2024 | 4/23/2024 4:00:09 PM EST |
| 59.00 | 0.00 | 0.02 | 0.03 | -0.03 | -50.00% | 43 | 249 | 0.34 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/23/2024 4:00:09 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 737 | 0.42 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:09 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.45 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 4:00:09 PM EST |
| 62.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 26 | 1.69 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 4:00:09 PM EST |
| 63.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/23/2024 4:00:09 PM EST |
| 64.00 | 0.00 | 0.57 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/23/2024 4:00:09 PM EST |
| 65.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 200 | 2.06 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/23/2024 4:00:09 PM EST |
| 66.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 101 | 1.80 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/23/2024 4:00:09 PM EST |
| 67.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/23/2024 4:00:09 PM EST |
| 68.00 | 0.00 | 0.78 | 0.03 | 0.00 | 0.00% | 0 | 23 | 2.02 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/23/2024 4:00:09 PM EST |
| 69.00 | 0.00 | 0.39 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:09 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 | 2.87 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.41 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:09 PM EST | |||
| 39.00 | 0.00 | 0.41 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:09 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:09 PM EST | |||
| 42.00 | 0.00 | 1.15 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:09 PM EST | |||
| 43.00 | 0.00 | 0.57 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:09 PM EST | |||
| 44.00 | 0.00 | 0.37 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:09 PM EST | |||
| 46.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 21 | 2.49 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/23/2024 4:00:09 PM EST |
| 47.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 4/23/2024 4:00:09 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:09 PM EST | |||
| 48.00 | 0.00 | 0.95 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:09 PM EST | |||
| 48.50 | 0.00 | 1.27 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:09 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.57 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 4/23/2024 4:00:09 PM EST |
| 49.50 | 0.00 | 1.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.82 | 0.01 | 0.00 | 0.00% | 0 | 46 | 1.46 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/23/2024 4:00:09 PM EST |
| 51.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 552 | 0.48 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/23/2024 4:00:09 PM EST |
| 52.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 57 | 0.37 | -0.01 | 0.01 | -0.02 | 4/23/2024 | 4/23/2024 4:00:09 PM EST |
| 53.00 | 0.02 | 0.04 | 0.01 | -0.03 | -75.00% | 78 | 123 | 0.32 | -0.04 | 0.05 | -0.03 | 4/23/2024 | 4/23/2024 4:00:09 PM EST |
| 54.00 | 0.07 | 0.10 | 0.09 | +0.05 | +125.00% | 8 | 394 | 0.29 | -0.12 | 0.14 | -0.06 | 4/23/2024 | 4/23/2024 4:00:09 PM EST |
| 55.00 | 0.23 | 0.24 | 0.23 | +0.16 | +228.58% | 444 | 225 | 0.26 | -0.30 | 0.27 | -0.08 | 4/23/2024 | 4/23/2024 4:00:09 PM EST |
| 56.00 | 0.66 | 0.69 | 0.71 | +0.55 | +343.75% | 182 | 501 | 0.24 | -0.60 | 0.32 | -0.08 | 4/23/2024 | 4/23/2024 4:00:09 PM EST |
| 57.00 | 1.27 | 1.48 | 1.45 | +0.98 | +208.52% | 469 | 467 | 0.18 | -0.85 | 0.18 | -0.05 | 4/23/2024 | 4/23/2024 4:00:09 PM EST |
| 58.00 | 1.05 | 2.68 | 2.44 | +1.30 | +114.04% | 39 | 25 | 0.39 | -0.96 | 0.07 | -0.02 | 4/23/2024 | 4/23/2024 4:00:09 PM EST |
| 59.00 | 1.95 | 5.00 | 2.60 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.99 | 0.01 | 0.00 | 4/22/2024 | 4/23/2024 4:00:09 PM EST |
| 60.00 | 2.75 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/23/2024 4:00:09 PM EST |
| 61.00 | 3.30 | 6.45 | 5.55 | 0.00 | 0.00% | 0 | 15 | 0.65 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 4:00:09 PM EST |
| 62.00 | 6.00 | 7.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:09 PM EST | |||
| 63.00 | 6.30 | 7.50 | 6.20 | % | 1 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:09 PM EST | |
| 64.00 | 6.80 | 9.50 | 8.25 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 4:00:09 PM EST |
| 65.00 | 8.30 | 10.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:09 PM EST | |||
| 66.00 | 8.90 | 11.75 | 9.20 | % | 3 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:09 PM EST | |
| 67.00 | 10.45 | 12.50 | 10.20 | % | 1 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:09 PM EST | |
| 68.00 | 11.85 | 13.50 | 11.20 | % | 1 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:09 PM EST | |
| 69.00 | 12.35 | 15.25 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:09 PM EST |