Options Chain for KRONOS WORLDWIDE INC COM (KRO) - $7.40 as of 5/5/2025 8:30:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.70 | 5.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 5.00 | 2.20 | 2.75 | % | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 7.50 | 0.20 | 0.55 | 0.40 | -0.15 | -27.28% | 3 | 5 | 2.01 | 0.63 | 0.36 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 44 | 2.23 | 0.05 | 0.09 | -0.01 | 3/20/2025 | 5/5/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 372 | 2.09 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 26 | 4.26 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 4.76 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 8.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 7.50 | 0.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.09 | -0.37 | 0.36 | -0.04 | 3/7/2025 | 5/5/2025 4:00:00 PM EST |
| 10.00 | 2.40 | 2.95 | 0.80 | 0.00 | 0.00% | 0 | 2 | 4.41 | -0.95 | 0.09 | -0.01 | 1/24/2025 | 5/5/2025 4:00:00 PM EST |
| 12.50 | 5.00 | 5.40 | 2.05 | 0.00 | 0.00% | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 7.50 | 8.60 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 17.50 | 9.90 | 10.70 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 20.00 | 12.50 | 12.80 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 22.50 | 14.90 | 15.20 | % | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |