Kroger (KR) Options Chain & Prices

$52.27

-1.10 (-2.06%)

(As of 09/6/2024 ET)

Compare

KR Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
9/13/2024	$43.00	$0.051	Put	1	-	1	13 (+1)	74.29% (+1.52%)	-0.025116	1
9/13/2024	$44.00	$0.070	Put	9	1	8	602 (+0)	70.54% (+1.96%)	-0.034357	2
9/13/2024	$44.50	$0.083	Put	58	-	57	10 (+10)	68.95% (+2.22%)	-0.040569	25
9/13/2024	$45.00	$0.100	Put	11	1	10	208 (+24)	67.46% (+2.41%)	-0.04853	4
9/13/2024	$45.50	$0.121	Put	22	-	22	8 (+8)	66.15% (+2.61%)	-0.058192	3
9/13/2024	$46.00	$0.148	Put	22	11	3	180 (+49)	64.98% (+2.77%)	-0.069976	13
Get the Latest News and Ratings for KR and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Kroger and its competitors with MarketBeat's FREE daily newsletter.
9/13/2024	$46.50	$0.182	Put	4	-	4	15 (+1)	63.93% (+2.88%)	-0.084224	2
9/13/2024	$47.00	$0.224	Put	24	11	11	16 (+0)	62.98% (+2.95%)	-0.101234	8
9/13/2024	$47.50	$0.275	Put	27	2	10	4 (+0)	62.15% (+2.99%)	-0.120911	12
9/13/2024	$48.00	$0.339	Put	18	4	10	133 (+1)	61.36% (+2.97%)	-0.144671	8
9/13/2024	$48.50	$0.416	Put	3	1	-	10 (+0)	60.66% (+2.94%)	-0.171504	3
9/13/2024	$49.00	$0.508	Put	25	5	5	138 (+14)	60.01% (+2.89%)	-0.201903	17
9/13/2024	$49.50	$0.616	Put	10	-	-	64 (+5)	59.42% (+2.84%)	-0.235845	9
9/13/2024	$50.00	$0.744	Put	67	44	3	445 (+15)	58.88% (+1.69%)	-0.273225	32
9/13/2024	$51.00	$1.063	Put	90	-	-	101 (+9)	57.97% (+2.74%)	-0.357121	12
9/13/2024	$51.00	$2.429	Call	16	-	12	15 (+1)	57.97% (+2.74%)	0.643525	11
9/13/2024	$52.00	$1.480	Put	158	30	113	163 (+12)	57.37% (+2.84%)	-0.449809	39
9/13/2024	$52.00	$1.846	Call	14	10	-	180 (+0)	57.37% (+2.84%)	0.551154	11
9/13/2024	$53.00	$2.004	Put	14	-	4	249 (+60)	57.21% (+3.17%)	-0.545023	13
9/13/2024	$53.00	$1.374	Call	148	20	17	147 (+30)	57.21% (+3.16%)	0.457285	42
9/13/2024	$54.00	$2.635	Put	14	9	-	145 (+15)	57.55% (+3.67%)	-0.635311	8
9/13/2024	$54.00	$1.000	Call	342	16	310	257 (+3)	57.55% (+3.67%)	0.366514	38
9/13/2024	$55.00	$3.351	Put	4	-	1	24 (-6)	58.26% (+4.22%)	-0.714306	3
9/13/2024	$55.00	$0.723	Call	55	32	6	210 (+4)	57.40% (+3.36%)	0.287246	32
9/13/2024	$56.00	$0.518	Call	47	28	16	525 (+51)	59.18% (+4.76%)	0.220719	22
9/13/2024	$57.00	$0.367	Call	12	1	8	375 (+8)	60.14% (+5.26%)	0.166727	11
9/13/2024	$58.00	$0.258	Call	30	2	20	226 (+2)	61.08% (+5.72%)	0.123989	8
9/13/2024	$59.00	$0.179	Call	54	3	-	197 (+18)	61.98% (+6.14%)	0.090898	5
9/13/2024	$60.00	$0.124	Call	56	23	21	145 (+14)	62.86% (+6.48%)	0.065819	9
9/13/2024	$61.00	$0.085	Call	4	2	-	4 (+0)	63.72% (+6.69%)	0.047408	2
9/13/2024	$62.00	$0.059	Call	8	-	8	143 (+0)	64.64% (+6.76%)	0.033886	1