Options Chain for KROGER CO COM (KR) - $55.49 as of 4/29/2024 1:31:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.80 | 27.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 35.00 | 19.00 | 21.95 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 40.00 | 13.90 | 17.15 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 43.00 | 11.60 | 13.85 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 44.00 | 9.45 | 13.15 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 45.00 | 8.75 | 12.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 46.00 | 7.65 | 11.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 47.00 | 6.65 | 9.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 48.00 | 5.60 | 8.90 | % | 0 | 0 | 0.75 | 0.98 | 0.02 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 49.00 | 4.65 | 8.15 | % | 0 | 0 | 0.73 | 0.96 | 0.03 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 50.00 | 5.05 | 5.95 | % | 0 | 0 | 0.50 | 0.93 | 0.04 | -0.01 | 4/29/2024 12:59:04 PM EST | |||
| 51.00 | 4.40 | 4.75 | 4.86 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.89 | 0.06 | -0.01 | 4/25/2024 | 4/29/2024 12:59:04 PM EST |
| 52.00 | 3.50 | 3.65 | 4.02 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.83 | 0.08 | -0.01 | 4/18/2024 | 4/29/2024 12:59:04 PM EST |
| 53.00 | 2.65 | 3.05 | 2.90 | 0.00 | 0.00% | 0 | 11 | 0.21 | 0.75 | 0.10 | -0.02 | 4/26/2024 | 4/29/2024 12:59:04 PM EST |
| 54.00 | 1.96 | 2.04 | 2.34 | 0.00 | 0.00% | 0 | 9 | 0.20 | 0.65 | 0.12 | -0.02 | 4/24/2024 | 4/29/2024 12:59:04 PM EST |
| 55.00 | 0.95 | 1.41 | 1.19 | -0.65 | -35.33% | 27 | 44 | 0.19 | 0.53 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 12:59:04 PM EST |
| 56.00 | 0.87 | 0.92 | 0.88 | -0.12 | -12.00% | 39 | 158 | 0.19 | 0.40 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 12:59:04 PM EST |
| 57.00 | 0.53 | 0.58 | 0.48 | -0.14 | -22.59% | 14 | 67 | 0.19 | 0.29 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 12:59:04 PM EST |
| 58.00 | 0.31 | 0.33 | 0.32 | -0.08 | -20.00% | 2 | 19 | 0.19 | 0.20 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 12:59:04 PM EST |
| 59.00 | 0.17 | 0.21 | 0.28 | 0.00 | 0.00% | 0 | 29 | 0.19 | 0.13 | 0.06 | -0.01 | 4/26/2024 | 4/29/2024 12:59:04 PM EST |
| 60.00 | 0.10 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.20 | 0.08 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 12:59:04 PM EST |
| 61.00 | 0.04 | 0.09 | 0.14 | 0.00 | 0.00% | 0 | 101 | 0.20 | 0.05 | 0.03 | 0.00 | 4/25/2024 | 4/29/2024 12:59:04 PM EST |
| 62.00 | 0.02 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.21 | 0.03 | 0.02 | 0.00 | 4/23/2024 | 4/29/2024 12:59:04 PM EST |
| 63.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 23 | 0.24 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 12:59:04 PM EST |
| 64.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 51 | 0.26 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 12:59:04 PM EST |
| 65.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.28 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:59:04 PM EST |
| 66.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 12:59:04 PM EST |
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 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 | 1.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 46.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 100 | 0.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:59:04 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:59:04 PM EST |
| 48.00 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 100 | 0.24 | -0.02 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 12:59:04 PM EST |
| 49.00 | 0.05 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 53 | 0.24 | -0.04 | 0.03 | 0.00 | 4/23/2024 | 4/29/2024 12:59:04 PM EST |
| 50.00 | 0.09 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 68 | 0.22 | -0.07 | 0.04 | -0.01 | 4/24/2024 | 4/29/2024 12:59:04 PM EST |
| 51.00 | 0.15 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.21 | -0.11 | 0.06 | -0.01 | 4/24/2024 | 4/29/2024 12:59:04 PM EST |
| 52.00 | 0.26 | 0.29 | 0.32 | +0.07 | +28.00% | 3 | 21 | 0.21 | -0.17 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 12:59:04 PM EST |
| 53.00 | 0.43 | 0.47 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.20 | -0.25 | 0.10 | -0.02 | 4/26/2024 | 4/29/2024 12:59:04 PM EST |
| 54.00 | 0.69 | 0.74 | 0.79 | +0.22 | +38.60% | 7 | 9 | 0.19 | -0.35 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 12:59:04 PM EST |
| 55.00 | 1.08 | 1.13 | 1.16 | +0.13 | +12.63% | 7 | 42 | 0.19 | -0.47 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 12:59:04 PM EST |
| 56.00 | 1.60 | 1.67 | 1.47 | 0.00 | 0.00% | 0 | 24 | 0.19 | -0.60 | 0.12 | -0.02 | 4/26/2024 | 4/29/2024 12:59:04 PM EST |
| 57.00 | 2.27 | 2.69 | 2.17 | +0.17 | +8.50% | 1 | 42 | 0.20 | -0.71 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 12:59:04 PM EST |
| 58.00 | 3.05 | 3.20 | % | 0 | 0 | 0.22 | -0.80 | 0.09 | -0.01 | 4/29/2024 12:59:04 PM EST | |||
| 59.00 | 3.90 | 4.05 | % | 0 | 0 | 0.22 | -0.87 | 0.06 | -0.01 | 4/29/2024 12:59:04 PM EST | |||
| 60.00 | 4.85 | 5.10 | % | 0 | 0 | 0.22 | -0.92 | 0.04 | -0.01 | 4/29/2024 12:59:04 PM EST | |||
| 61.00 | 4.15 | 7.50 | % | 0 | 0 | 0.56 | -0.95 | 0.03 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 62.00 | 5.10 | 8.20 | % | 0 | 0 | 0.55 | -0.97 | 0.02 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 63.00 | 6.20 | 9.60 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 64.00 | 7.10 | 10.65 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 65.00 | 8.15 | 11.75 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 66.00 | 9.60 | 12.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 67.00 | 10.15 | 13.35 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 68.00 | 11.40 | 14.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 70.00 | 13.15 | 16.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 75.00 | 18.10 | 21.75 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST |