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)

2025-05-29 15:59:59 ET (Delayed)
Bid: 
66.95
Ask: 
67.1
Vol: 
7,305,649
Last: 
66.95
Change: 
+0.04 (+0.0597%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KR 64.000
5
+0
2.63
4
0
0
0.9787
0.0341
24
KR 65.000
1.92
-0.8
1.64
2.05
47
0
0.9461
0.0884
102
KR 66.000
1.2
-0.57
0.83
1.44
28
0.38
0.8328
0.2509
33
KR 67.000
0.27
-0.67
0.27
0.36
153
0.24
0.4802
0.4564
168
KR 68.000
0.05
-0.295
0.03
0.07
140
0.24
0.1342
0.2316
251
KR 69.000
0.02
-0.08
0.01
0.1
10
0.41
0.0468
0.0816
406
Fri May 30 2025
Strike
KR 64.000
KR 65.000
KR 66.000
KR 67.000
KR 68.000
KR 69.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KR 64.000
0.2
+0
0
0.06
0
0.5
-0.0214
0.0341
12
KR 65.000
0.03
-0.005
0.01
0.03
6
0.31
-0.0539
0.0884
250
KR 66.000
0.06
-0.025
0.06
0.12
90
0.28
-0.1673
0.251
204
KR 67.000
0.45
+0.205
0.32
0.41
69
0.26
-0.5219
0.4644
417
KR 68.000
1.19
+0.52
0.91
1.3
33
0.24
-0.881
0.243
143
KR 69.000
2.8
+1.495
1.66
2.71
7
0.52
-0.966
0.0769
126
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.