NYSE:KR

Kroger Options Chain and Prices

$48.66

+0.66 (+1.38%)

(As of 05/20/2022 04:00 PM ET)

Add

Compare

Today's Range: $47.66
▼
$49.11
50-Day Range: $47.73
▼
$61.67
52-Week Range: $36.17
▼
$62.78

Volume: 8.05 million shs
Average Volume: 6.72 million shs
Market Capitalization: $35.08 billion

P/E Ratio: 22.32
Dividend Yield: 1.75%
Beta: 0.49

Kroger (NYSE:KR) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/27/2022	$80.00	$0.015	Call	0	0	0	2 (+0)	1.3615 (+0.229896)	0.005739	0
5/27/2022	$75.00	$0.015	Call	0	0	0	22 (+0)	1.20678 (+0.076873)	0.006364	0
5/27/2022	$70.00	$0.015	Call	0	0	0	132 (+0)	1.03646 (-0.095144)	0.007252	0
5/27/2022	$65.00	$0.015	Call	0	0	0	51 (+0)	0.850384 (+0.018804)	0.00859	0
5/27/2022	$64.00	$0.015	Call	0	0	0	58 (+0)	0.810777 (+0.016178)	0.008958	0
5/27/2022	$63.00	$0.015	Call	0	0	0	76 (+0)	0.76953 (+0.012746)	0.00936	0
5/27/2022	$62.00	$0.010	Call	100	100	0	62 (+0)	0.694991 (-0.022655)	0.007108	68
5/27/2022	$61.00	$0.015	Call	5	3	2	95 (+0)	0.685415 (+0.006867)	0.010346	4
5/27/2022	$60.00	$0.020	Call	0	0	0	161 (+0)	0.666288 (+0.006368)	0.013697	0
5/27/2022	$59.00	$0.025	Call	0	0	0	120 (+0)	0.638812 (+0.001256)	0.017305	0

5/27/2022	$58.00	$0.030	Call	0	0	0	155 (-1)	0.606743 (+0.01418)	0.021246	0
5/27/2022	$57.00	$0.035	Call	4	3	0	511 (-25)	0.569777 (-0.004393)	0.025649	3
5/27/2022	$56.00	$0.040	Call	2	2	0	238 (+0)	0.527575 (+0.004719)	0.030757	2
5/27/2022	$55.00	$0.050	Call	1	0	1	106 (-11)	0.489368 (-0.003653)	0.039771	1
5/27/2022	$54.00	$0.065	Call	10	0	10	311 (-46)	0.452184 (-0.017643)	0.053174	4
5/27/2022	$53.00	$0.095	Call	100	3	83	432 (+6)	0.420878 (-0.021505)	0.077749	9
5/27/2022	$52.00	$0.160	Call	48	19	21	406 (-2)	0.399738 (-0.021061)	0.124598	26
5/27/2022	$51.00	$0.290	Call	115	19	48	271 (+87)	0.388892 (-0.022669)	0.2039	35
5/27/2022	$50.00	$0.508	Call	232	33	154	160 (+74)	0.377849 (-0.026105)	0.317734	54
5/27/2022	$49.50	$0.668	Call	46	4	35	171 (+86)	0.375481 (-0.027944)	0.387576	25
5/27/2022	$49.00	$0.877	Call	139	28	57	286 (+82)	0.379905 (-0.024787)	0.46248	56
5/27/2022	$48.50	$1.140	Call	211	14	157	166 (+48)	0.386514 (-0.026006)	0.540698	43
5/27/2022	$48.00	$1.421	Call	280	70	115	291 (+275)	0.389802 (-0.02588)	0.613484	35
5/27/2022	$47.50	$1.736	Call	39	2	11	107 (+99)	0.395625 (-0.020357)	0.679809	13
5/27/2022	$47.00	$2.110	Call	8	8	0	86 (+84)	0.404762 (-0.020719)	0.741709	8
5/27/2022	$46.50	$2.521	Call	0	0	0	0 (+0)	0.41776	0.793208	0
5/27/2022	$46.00	$2.929	Call	0	0	0	16 (+16)	0.42736 (-0.01689)	0.836064	0
5/27/2022	$45.50	$3.395	Call	0	0	0	0 (+0)	0.445465	0.869532	0
5/27/2022	$45.00	$3.835	Call	0	0	0	13 (+0)	0.455023 (-0.018848)	0.898515	0
5/27/2022	$44.50	$4.285	Call	0	0	0	0 (+0)	0.472426	0.918105	0
5/27/2022	$44.00	$4.785	Call	0	0	0	0 (+0)	0.4969 (-0.004208)	0.932768	0
5/27/2022	$43.50	$5.265	Call	0	0	0	0 (+0)	0.514699	0.94601	0
5/27/2022	$43.00	$5.740	Call	0	0	0	0 (+0)	0.533205 (-0.01674)	0.956149	0
5/27/2022	$42.50	$6.225	Call	0	0	0	0 (+0)	0.54664	0.965783	0
5/27/2022	$42.00	$6.724	Call	0	0	0	0 (+0)	0.605073	0.963417	0
5/27/2022	$41.50	$7.209	Call	0	0	0	0 (+0)	0.589209	0.976597	0
5/27/2022	$41.00	$7.744	Call	0	0	0	0 (+0)	0.666661	0.9714	0
5/27/2022	$40.50	$8.209	Call	0	0	0	0 (+0)	0.633032	0.983739	0
5/27/2022	$40.00	$8.693	Call	0	0	0	1 (+0)	0.648638 (-0.057188)	0.986977	0
5/27/2022	$39.50	$9.189	Call	0	0	0	0 (+0)	0.65931	0.990119	0
5/27/2022	$35.00	$13.708	Call	0	0	0	0 (+0)	1.05746 (+0.351638)	0.989949	0
5/27/2022	$30.00	$18.672	Call	0	0	0	0 (+0)	1.05746 (+0.351638)	0.999857	0
5/27/2022	$80.00	$31.341	Put	0	0	0	0 (+0)	1.3615 (+0.231586)	-0.995699	0
5/27/2022	$75.00	$26.351	Put	0	0	0	0 (+0)	1.2068 (+0.076891)	-0.995196	0
5/27/2022	$70.00	$21.331	Put	0	0	0	0 (+0)	1.03646 (-0.095004)	-0.994493	0
5/27/2022	$65.00	$16.341	Put	0	0	0	94 (+0)	0.850384 (+0.020231)	-0.993448	0
5/27/2022	$64.00	$15.341	Put	0	0	0	43 (+0)	0.810777 (+0.016135)	-0.993161	0
5/27/2022	$63.00	$14.331	Put	0	0	0	2 (+0)	0.76953 (+0.014238)	-0.992853	0
5/27/2022	$62.00	$13.338	Put	0	0	0	0 (+0)	0.695009 (-0.022637)	-0.995469	0
5/27/2022	$61.00	$12.331	Put	0	0	0	25 (+0)	0.685415 (+0.008305)	-0.992099	0
5/27/2022	$60.00	$11.345	Put	6	0	0	29 (+1)	0.666288 (+0.006368)	-0.988695	4
5/27/2022	$59.00	$10.339	Put	1	0	1	59 (+16)	0.638812 (+0.002898)	-0.985082	1
5/27/2022	$58.00	$9.354	Put	0	0	0	17 (+0)	0.606743 (+0.014162)	-0.981165	0
5/27/2022	$57.00	$8.369	Put	0	0	0	49 (+0)	0.569777 (-0.002659)	-0.976822	0
5/27/2022	$56.00	$7.363	Put	5	0	0	127 (+0)	0.526866 (+0.002228)	-0.971782	3
5/27/2022	$55.00	$6.372	Put	10	0	0	253 (+1)	0.489368 (-0.002386)	-0.962838	2
5/27/2022	$54.00	$5.397	Put	0	0	0	356 (-5)	0.452184 (-0.015665)	-0.949441	0
5/27/2022	$53.00	$4.426	Put	5	5	0	149 (-3)	0.420878 (-0.023663)	-0.924757	2
5/27/2022	$52.00	$3.479	Put	6	1	0	627 (+0)	0.399741 (-0.022542)	-0.877604	5
5/27/2022	$51.00	$2.607	Put	18	0	2	324 (-25)	0.388892 (-0.022669)	-0.797874	13
5/27/2022	$50.00	$1.814	Put	47	0	0	277 (-5)	0.377849 (-0.026105)	-0.683625	6
5/27/2022	$49.50	$1.474	Put	12	0	4	270 (+1)	0.375481 (-0.02744)	-0.613576	9
5/27/2022	$49.00	$1.193	Put	168	2	136	430 (-16)	0.379905 (-0.02527)	-0.53847	42
5/27/2022	$48.50	$0.945	Put	92	1	80	340 (+15)	0.386514 (-0.025122)	-0.460079	21
5/27/2022	$48.00	$0.736	Put	269	101	86	984 (+48)	0.389802 (-0.025031)	-0.38716	59
5/27/2022	$47.50	$0.571	Put	55	0	52	166 (+121)	0.395625 (-0.020357)	-0.320734	11
5/27/2022	$47.00	$0.436	Put	1,048	30	12	1293 (+692)	0.404762 (-0.020305)	-0.258744	77
5/27/2022	$46.50	$0.336	Put	21	0	21	0 (+0)	0.41776	-0.207181	4
5/27/2022	$46.00	$0.255	Put	26	5	6	130 (+91)	0.42736 (-0.01879)	-0.164281	14
5/27/2022	$45.50	$0.200	Put	10	0	0	0 (+0)	0.445503	-0.130799	2
5/27/2022	$45.00	$0.150	Put	33	5	1	148 (+37)	0.455023 (-0.018848)	-0.101772	13
5/27/2022	$44.50	$0.120	Put	16	5	11	0 (+0)	0.472426	-0.082165	3
5/27/2022	$44.00	$0.100	Put	1	0	1	59 (+3)	0.4969 (-0.004097)	-0.067491	1
5/27/2022	$43.50	$0.080	Put	3	3	0	0 (+0)	0.514699	-0.054241	3
5/27/2022	$43.00	$0.065	Put	6	0	0	1000 (+1000)	0.533205 (-0.014612)	-0.044098	5
5/27/2022	$42.50	$0.050	Put	0	0	0	0 (+0)	0.546529	-0.034448	0
5/27/2022	$42.00	$0.060	Put	3	1	0	0 (+0)	0.605073	-0.036823	3
5/27/2022	$41.50	$0.035	Put	38	6	2	0 (+0)	0.589209	-0.023638	3
5/27/2022	$41.00	$0.050	Put	0	0	0	0 (+0)	0.666661	-0.028836	0
5/27/2022	$40.50	$0.025	Put	0	0	0	0 (+0)	0.633023	-0.016492	0
5/27/2022	$40.00	$0.020	Put	1	1	0	70 (-7)	0.648638 (-0.058962)	-0.013252	1
5/27/2022	$39.50	$0.015	Put	1	0	1	0 (+0)	0.65931	-0.010111	1
5/27/2022	$35.00	$0.025	Put	0	0	0	0 (+0)	1.05746 (+0.349864)	-0.010279	0
5/27/2022	$30.00	$0.001	Put	0	0	0	0 (+0)	1.05746 (+0.349864)	-0.00037	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/21/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources