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)

2025-05-30 15:59:59 ET (Delayed)
Bid: 
68.03
Ask: 
68.26
Vol: 
14,385,870
Last: 
68.23
Change: 
+1.28 (+1.876%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KR 66.000
2.51
+1.02
2.25
2.66
49
0.25
0.8494
0.1045
15
KR 67.000
1.64
+0.785
1.53
1.75
79
0.24
0.7274
0.1566
163
KR 68.000
1.04
+0.545
0.88
1.01
334
0.22
0.5535
0.1953
377
KR 69.000
0.46
+0.135
0.24
0.57
214
0.19
0.3569
0.1894
333
KR 70.000
0.22
+0.12
0.18
0.22
472
0.2
0.1918
0.1396
675
KR 71.000
0.06
-0.015
0.07
0.1
17
0.21
0.0949
0.0829
98
Fri Jun 06 2025
Strike
KR 66.000
KR 67.000
KR 68.000
KR 69.000
KR 70.000
KR 71.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KR 66.000
0.2
-0.32
0.14
0.25
108
0.25
-0.1519
0.1056
144
KR 67.000
0.31
-0.59
0.35
0.42
119
0.23
-0.2754
0.1586
142
KR 68.000
0.6
-0.855
0.66
0.79
179
0.22
-0.4519
0.1981
86
KR 69.000
1.15
-1.14
1.01
1.47
25
0.24
-0.6518
0.1926
77
KR 70.000
2.52
+0
1.74
2.29
0
0.26
-0.8199
0.1419
185
KR 71.000
2.71
-1.29
2.53
3.4
5
0.26
-0.9171
0.0827
6
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KR 66.000
2.48
+0.595
2.54
2.91
2
0.24
0.7756
0.0941
23
KR 67.000
2.04
+0.78
1.82
2.17
3
0.23
0.674
0.1176
77
KR 68.000
1.4
+0.58
1.24
1.4
57
0.22
0.5498
0.1344
92
KR 69.000
0.83
+0.35
0.66
1.37
60
0.25
0.4132
0.1361
196
KR 70.000
0.54
+0.27
0.35
0.68
64
0.22
0.2834
0.1205
249
KR 71.000
0.29
+0.145
0.2
0.42
10
0.22
0.1773
0.0934
110
Fri Jun 13 2025
Strike
KR 66.000
KR 67.000
KR 68.000
KR 69.000
KR 70.000
KR 71.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KR 66.000
0.49
-0.335
0.27
0.71
2
0.25
-0.2269
0.0953
41
KR 67.000
0.71
-0.505
0.42
0.77
37
0.23
-0.3301
0.1192
64
KR 68.000
1.06
-0.685
0.89
1.15
34
0.22
-0.4564
0.1366
41
KR 69.000
1.42
-1.01
1.35
1.62
6
0.2
-0.596
0.1393
64
KR 70.000
2.55
+0
2.01
2.31
0
0.2
-0.7296
0.1246
62
KR 71.000
3.25
+0
2.29
3.05
0
0
-0.8403
0.0979
13
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KR 67.000
2.67
+0.445
2.66
3.45
58
0.36
0.6162
0.0713
9
KR 67.500
2.53
+0.56
2.46
2.63
26
0.32
0.5802
0.0738
1072
KR 68.000
1.53
+0
2.02
2.39
0
0.31
0.543
0.0756
37
KR 69.000
1.78
+0.465
1.7
1.84
26
0.32
0.4664
0.0771
88
KR 70.000
1.32
+0.35
1.29
1.42
147
0.31
0.3903
0.0754
5290
KR 71.000
0.99
+0.28
0.93
1.03
7
0.3
0.318
0.0707
70
Fri Jun 20 2025
Strike
KR 67.000
KR 67.500
KR 68.000
KR 69.000
KR 70.000
KR 71.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KR 67.000
1.57
-0.515
1.37
1.54
3
0.32
-0.3874
0.0722
39
KR 67.500
1.74
-0.57
1.5
1.77
17
0.31
-0.4238
0.0748
1886
KR 68.000
1.97
-0.605
1.84
2.01
74
0.32
-0.4616
0.0767
58
KR 69.000
2.3
-0.85
2.17
2.57
27
0.31
-0.5394
0.0784
22
KR 70.000
2.9
-0.9
2.83
3.05
10
0.3
-0.617
0.0769
1188
KR 71.000
3.51
-1.04
2.93
4.15
5
0.29
-0.6909
0.0724
41
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KR 66.000
5.35
+0
2.36
4.15
0
0.25
0.6766
0.0607
2
KR 67.000
2.4
-0.07
2.94
3.4
1
0.32
0.6138
0.0659
14
KR 68.000
2.19
+0
2.02
2.78
0
0.29
0.5463
0.0695
18
KR 69.000
2
+0.475
1.74
2.29
10
0.3
0.476
0.071
17
KR 70.000
1.58
+0.415
1.43
1.67
16
0.3
0.4056
0.07
9
KR 71.000
1.25
+0.485
1.08
1.28
5
0.29
0.3379
0.0667
17
Fri Jun 27 2025
Strike
KR 66.000
KR 67.000
KR 68.000
KR 69.000
KR 70.000
KR 71.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KR 66.000
1.26
-0.58
0.89
1.79
7
0.32
-0.3268
0.0615
49
KR 67.000
1.64
-0.565
0.44
1.74
2
0.23
-0.3905
0.0669
19
KR 68.000
2.08
-0.63
1.47
2.54
9
0.29
-0.4593
0.0707
27
KR 69.000
2.61
-0.665
1.95
2.87
5
0.28
-0.531
0.0725
62
KR 70.000
3.31
-0.615
2.84
3.3
5
0.28
-0.6031
0.0718
6
KR 71.000
0
+0
2.94
4.9
0
0.31
-0.6728
0.0687
0
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.