Options Chain for KROGER CO COM (KR) - $54.33 as of 5/6/2024 7:28:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.15 | 27.05 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 35.00 | 18.15 | 21.90 | 20.85 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 4:00:03 PM EST |
| 40.00 | 13.15 | 16.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 43.00 | 10.25 | 13.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 44.00 | 9.90 | 12.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 45.00 | 8.35 | 11.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 46.00 | 7.50 | 10.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 47.00 | 6.35 | 9.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 48.00 | 5.20 | 8.90 | % | 0 | 0 | 0.76 | 1.00 | 0.01 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 49.00 | 4.30 | 7.95 | % | 0 | 0 | 0.70 | 0.98 | 0.03 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 50.00 | 4.00 | 6.60 | % | 0 | 0 | 0.65 | 0.94 | 0.04 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 51.00 | 3.30 | 5.60 | % | 0 | 0 | 0.58 | 0.90 | 0.06 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 52.00 | 2.45 | 3.55 | % | 0 | 0 | 0.50 | 0.84 | 0.08 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 53.00 | 2.41 | 4.40 | 2.35 | % | 1 | 0 | 0.27 | 0.76 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST | |
| 54.00 | 1.52 | 2.32 | 1.66 | -0.01 | -0.60% | 1 | 1 | 0.18 | 0.65 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 55.00 | 1.26 | 1.55 | 1.12 | +0.01 | +0.91% | 4 | 11 | 0.20 | 0.53 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 56.00 | 0.79 | 1.08 | 0.82 | +0.16 | +24.25% | 8 | 5 | 0.20 | 0.41 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 57.00 | 0.47 | 0.54 | 0.42 | -0.06 | -12.50% | 4 | 2 | 0.18 | 0.29 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 58.00 | 0.27 | 0.50 | 0.25 | % | 1 | 0 | 0.21 | 0.20 | 0.08 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST | |
| 59.00 | 0.14 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.13 | 0.06 | -0.01 | 4/29/2024 | 5/6/2024 4:00:03 PM EST |
| 60.00 | 0.08 | 0.13 | 0.09 | +0.02 | +28.58% | 2 | 100 | 0.19 | 0.08 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 61.00 | 0.04 | 0.08 | % | 0 | 0 | 0.20 | 0.05 | 0.03 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 62.00 | 0.02 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 100 | 0.21 | 0.02 | 0.02 | 0.00 | 4/25/2024 | 5/6/2024 4:00:03 PM EST |
| 63.00 | 0.00 | 0.08 | % | 0 | 0 | 0.27 | 0.01 | 0.01 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 64.00 | 0.00 | 0.07 | % | 0 | 0 | 0.28 | 0.01 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.06 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 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 | 5/6/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 44.00 | 0.00 | 2.14 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.06 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 46.00 | 0.00 | 0.07 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 47.00 | 0.00 | 0.09 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 48.00 | 0.02 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 109 | 0.26 | 0.00 | 0.01 | 0.00 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 49.00 | 0.02 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.02 | 0.03 | 0.00 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 50.00 | 0.07 | 0.23 | % | 0 | 0 | 0.21 | -0.06 | 0.04 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 51.00 | 0.14 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 74 | 0.21 | -0.10 | 0.06 | -0.01 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 52.00 | 0.23 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 32 | 0.20 | -0.16 | 0.08 | -0.01 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 53.00 | 0.29 | 0.47 | 0.59 | +0.10 | +20.41% | 1 | 1 | 0.18 | -0.24 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 54.00 | 0.66 | 0.74 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.19 | -0.35 | 0.12 | -0.02 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 55.00 | 1.04 | 1.17 | 1.25 | -0.15 | -10.72% | 2 | 32 | 0.18 | -0.47 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 56.00 | 1.59 | 1.81 | 1.56 | 0.00 | 0.00% | 0 | 4 | 0.18 | -0.59 | 0.12 | -0.02 | 4/30/2024 | 5/6/2024 4:00:03 PM EST |
| 57.00 | 1.97 | 2.41 | 2.71 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.71 | 0.11 | -0.02 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 58.00 | 2.20 | 3.55 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.80 | 0.08 | -0.01 | 4/29/2024 | 5/6/2024 4:00:03 PM EST |
| 59.00 | 2.81 | 5.35 | % | 0 | 0 | 0.48 | -0.87 | 0.06 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 60.00 | 3.80 | 7.05 | % | 0 | 0 | 0.65 | -0.92 | 0.04 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 61.00 | 4.35 | 8.10 | % | 0 | 0 | 0.69 | -0.95 | 0.03 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 62.00 | 5.45 | 9.10 | % | 0 | 0 | 0.72 | -0.98 | 0.02 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 63.00 | 6.40 | 10.10 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 64.00 | 7.40 | 10.95 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 65.00 | 8.45 | 12.05 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 66.00 | 9.35 | 12.85 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 67.00 | 10.45 | 14.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 68.00 | 11.35 | 15.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 70.00 | 13.40 | 17.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 75.00 | 18.35 | 22.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST |