Cboe Global Markets

KR - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Kroger Co (kr)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
67.74
Ask: 
68.55
Vol: 
8,827,241
Last: 
68.22
Change: 
+0.32 (+0.4691%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KR 66.000
2.62
+0.345
2.2
3.25
20
0.38
0.7684
0.0943
365
KR 67.000
1.92
+0.105
1.88
2.4
34
0.38
0.669
0.1183
817
KR 68.000
1.17
+0.035
1.06
1.43
61
0.34
0.5444
0.136
2612
KR 69.000
0.77
-0.005
0.61
1
420
0.32
0.4043
0.1393
179
KR 70.000
0.44
-0.095
0.11
0.54
506
0.29
0.2673
0.1232
2935
KR 71.000
0.2
-0.035
0.1
0.51
23
0.34
0.1583
0.0921
679
Thu Apr 17 2025
Strike
KR 66.000
KR 67.000
KR 68.000
KR 69.000
KR 70.000
KR 71.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KR 66.000
0.33
-0.555
0.16
0.5
35
0.32
-0.2335
0.0952
1955
KR 67.000
0.6
-0.67
0.29
0.81
57
0.3
-0.3342
0.1196
488
KR 68.000
0.98
-0.85
0.66
1.32
21
0.29
-0.4603
0.1375
81
KR 69.000
1.5
-0.68
1.14
1.6
91
0.27
-0.6024
0.141
135
KR 70.000
2.12
-0.5
1.83
2.61
84
0.32
-0.7412
0.1245
841
KR 71.000
2.89
-0.595
2.58
3.25
8
0.26
-0.8514
0.0925
17
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KR 66.000
3.5
+0.91
2.53
3.25
33
0.28
0.7162
0.0776
57
KR 67.000
2.4
+0.135
1.97
2.56
10
0.29
0.6365
0.0898
133
KR 68.000
1.81
+0.155
1.25
2.08
50
0.28
0.5439
0.0988
78
KR 69.000
1.17
-0.04
0.97
2.06
86
0.31
0.4424
0.1022
175
KR 70.000
0.8
-0.125
0.51
0.98
47
0.26
0.34
0.0978
124
KR 71.000
0.6
+0.08
0
0.94
4
0.28
0.2473
0.0858
277
Fri Apr 25 2025
Strike
KR 66.000
KR 67.000
KR 68.000
KR 69.000
KR 70.000
KR 71.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KR 66.000
0.75
-0.15
0.44
1.41
10
0.33
-0.2862
0.0783
101
KR 67.000
1.07
-0.43
0.83
1.61
11
0.31
-0.3667
0.0907
152
KR 68.000
1.48
-0.82
0.57
1.56
7
0.23
-0.4606
0.1
51
KR 69.000
1.96
-0.665
1.24
2.03
22
0.23
-0.5635
0.1036
129
KR 70.000
2.46
-0.575
2.09
2.78
97
0.26
-0.6679
0.0997
40
KR 71.000
5.6
+0
2.71
4.05
0
0.32
-0.7631
0.0883
58
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.