Options Chain for KROGER CO COM (KR) - $55.38 as of 5/1/2024 3:45:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.70 | 25.40 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 35.00 | 19.10 | 21.20 | % | 0 | 0 | 6.67 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 40.00 | 14.20 | 14.95 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 43.00 | 10.30 | 13.00 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 44.00 | 10.25 | 11.30 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 45.00 | 9.65 | 10.35 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 46.00 | 7.90 | 9.75 | 9.70 | 0.00 | 0.00% | 0 | 19 | 1.71 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 47.00 | 6.75 | 8.45 | 8.66 | 0.00 | 0.00% | 0 | 2 | 3.22 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 47.50 | 7.05 | 8.35 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 48.00 | 6.60 | 7.85 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 48.50 | 5.60 | 6.80 | 7.30 | 0.00 | 0.00% | 0 | 1 | 2.92 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 49.00 | 5.65 | 6.60 | 6.51 | 0.00 | 0.00% | 0 | 1 | 2.49 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 49.50 | 4.95 | 5.60 | 5.80 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 50.00 | 4.50 | 5.05 | 5.02 | -0.41 | -7.56% | 10 | 17 | 2.47 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 51.00 | 2.00 | 5.10 | 5.95 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.02 | 3/22/2024 | 5/1/2024 4:00:01 PM EST |
| 52.00 | 1.68 | 4.60 | 3.76 | 0.00 | 0.00% | 0 | 30 | 1.76 | 1.00 | 0.01 | -0.02 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 53.00 | 0.91 | 2.22 | 1.98 | -0.16 | -7.48% | 27 | 27 | 1.01 | 0.93 | 0.10 | -0.05 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 54.00 | 0.88 | 0.96 | 0.99 | -0.43 | -30.29% | 1 | 75 | 0.41 | 0.78 | 0.28 | -0.09 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 55.00 | 0.27 | 0.31 | 0.35 | -0.33 | -48.53% | 59 | 176 | 0.24 | 0.41 | 0.42 | -0.10 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 56.00 | 0.04 | 0.07 | 0.06 | -0.12 | -66.67% | 77 | 612 | 0.24 | 0.10 | 0.20 | -0.04 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 57.00 | 0.01 | 0.03 | 0.01 | -0.05 | -83.34% | 122 | 1,175 | 0.30 | 0.01 | 0.03 | -0.01 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 115 | 0.41 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 59.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 44 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 108 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 61.00 | 0.00 | 1.99 | 0.29 | 0.00 | 0.00% | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 4:00:01 PM EST |
| 62.00 | 0.00 | 1.99 | 0.02 | 0.00 | 0.00% | 0 | 22 | 2.76 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 63.00 | 0.00 | 1.99 | 0.02 | 0.00 | 0.00% | 0 | 10 | 2.92 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:01 PM EST |
| 64.00 | 0.00 | 2.13 | 0.04 | 0.00 | 0.00% | 0 | 10 | 3.18 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 1.99 | 0.02 | 0.00 | 0.00% | 0 | 53 | 3.23 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 66.00 | 0.00 | 2.13 | 0.04 | 0.00 | 0.00% | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 4:00:01 PM EST |
| 67.00 | 0.00 | 2.13 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 68.00 | 0.00 | 1.27 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 69.00 | 0.00 | 0.21 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/1/2024 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.27 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.21 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 43.00 | 0.00 | 1.47 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 44.00 | 0.00 | 1.27 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 36 | 3.14 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 5/1/2024 4:00:01 PM EST |
| 46.00 | 0.00 | 2.13 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 47.00 | 0.00 | 1.27 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 47.50 | 0.00 | 2.13 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 48.00 | 0.00 | 1.27 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 48.50 | 0.00 | 1.99 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 49.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 74 | 2.22 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 49.50 | 0.00 | 2.13 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.98 | 0.02 | 0.00 | 0.00% | 0 | 350 | 2.54 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 51.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 52.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 53 | 86 | 0.42 | 0.00 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 53.00 | 0.01 | 0.04 | 0.04 | +0.01 | +33.34% | 33 | 71 | 0.27 | -0.07 | 0.10 | -0.05 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 54.00 | 0.11 | 0.14 | 0.14 | +0.05 | +55.56% | 92 | 113 | 0.25 | -0.22 | 0.28 | -0.09 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 55.00 | 0.48 | 0.52 | 0.51 | +0.18 | +54.55% | 85 | 1,950 | 0.24 | -0.59 | 0.42 | -0.10 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 56.00 | 1.08 | 1.32 | 1.31 | +0.33 | +33.68% | 12 | 299 | 0.67 | -0.90 | 0.20 | -0.04 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 57.00 | 1.57 | 2.37 | 2.43 | +0.97 | +66.44% | 4 | 236 | 0.82 | -0.99 | 0.03 | -0.01 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 58.00 | 1.41 | 3.95 | 3.65 | +1.26 | +52.72% | 51 | 23 | 1.89 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 59.00 | 2.43 | 4.40 | 4.20 | +0.20 | +5.00% | 17 | 6 | 2.06 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 60.00 | 3.25 | 5.65 | 5.30 | +1.25 | +30.87% | 8 | 3 | 1.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 61.00 | 4.80 | 7.25 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 62.00 | 6.45 | 9.00 | 8.20 | +2.15 | +35.54% | 2 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 63.00 | 6.25 | 8.85 | 8.20 | +0.65 | +8.61% | 8 | 3 | 2.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 64.00 | 7.60 | 9.40 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 65.00 | 8.05 | 10.65 | 10.10 | +0.55 | +5.76% | 2 | 1 | 3.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 66.00 | 10.65 | 11.70 | 9.60 | -1.35 | -12.33% | 8 | 3 | 3.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 67.00 | 11.70 | 12.75 | 10.90 | 0.00 | 0.00% | 0 | 9 | 3.19 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 68.00 | 12.35 | 14.35 | 13.35 | % | 2 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 69.00 | 13.35 | 15.30 | 15.55 | +2.65 | +20.55% | 5 | 2 | 2.21 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 70.00 | 14.50 | 15.95 | 14.95 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |