Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
JP Morgan Put 50 KR 17.05.2024   Put Kroger Co 2024-05-17 50.00 0.001 0.021 1.40 -13.35
JP Morgan Put 55 KR 17.05.2024   Put Kroger Co 2024-05-17 55.00 0.046 0.056 0.42 -33.68
JP Morgan Call 55 KR 17.05.2024   Call Kroger Co 2024-05-17 55.00 0.046 0.056 0.32 41.54
JP Morgan Put 55 KR 24.05.2024   Put Kroger Co 2024-05-24 55.00 0.120 0.130 0.48 -15.71
JP Morgan Call 55 KR 24.05.2024   Call Kroger Co 2024-05-24 55.00 0.120 0.130 0.41 18.45
JP Morgan Put 55 KR 24.05.2024   Put Kroger Co 2024-05-24 55.00 - - - -
JP Morgan Call 55 KR 24.05.2024   Call Kroger Co 2024-05-24 55.00 - - - -
JP Morgan Call 55 KR 31.05.2024   Call Kroger Co 2024-05-31 55.00 0.150 0.160 0.38 15.42
JP Morgan Put 55 KR 31.05.2024   Put Kroger Co 2024-05-31 55.00 0.140 0.150 0.42 -13.78
JP Morgan Put 55 KR 07.06.2024   Put Kroger Co 2024-06-07 55.00 0.170 0.180 0.39 -12.26
JP Morgan Call 55 KR 07.06.2024   Call Kroger Co 2024-06-07 55.00 0.180 0.190 0.35 13.94
BNP Paribas Call 58 KR 21.06.2024   Call Kroger Co 2024-06-21 58.00 0.090 0.100 0.28 17.79
JP Morgan Put 55 KR 21.06.2024   Put Kroger Co 2024-06-21 55.00 0.180 0.190 0.32 -12.11
BNP Paribas Call 50 KR 21.06.2024   Call Kroger Co 2024-06-21 50.00 0.540 0.550 0.31 8.12
BNP Paribas Call 60 KR 21.06.2024   Call Kroger Co 2024-06-21 60.00 0.049 0.059 0.29 19.68
BNP Paribas Call 45 KOG 21.06.2024   Call KROGER CO. ... 2024-06-21 45.00 - - 1.07 3.56
JP Morgan Call 50 KOG 21.06.2024   Call KROGER CO. ... 2024-06-21 50.00 0.530 0.540 0.74 5.50
BNP Paribas Call 60 KR 21.06.2024   Call Kroger Co 2024-06-21 60.00 0.050 0.060 0.29 19.68
BNP Paribas Call 48 KR 21.06.2024   Call Kroger Co 2024-06-21 48.00 0.700 - 0.49 5.64
BNP Paribas Call 48 KR 21.06.2024   Call Kroger Co 2024-06-21 48.00 0.700 - 0.49 5.64
BNP Paribas Call 52 KR 21.06.2024   Call Kroger Co 2024-06-21 52.00 0.390 0.400 0.30 9.96
BNP Paribas Call 52 KR 21.06.2024   Call Kroger Co 2024-06-21 52.00 0.390 0.400 0.30 9.96
BNP Paribas Call 50 KR 21.06.2024   Call Kroger Co 2024-06-21 50.00 0.530 0.540 0.31 8.12
BNP Paribas Call 55 KR 21.06.2024   Call Kroger Co 2024-06-21 55.00 0.210 0.220 0.29 13.42
JP Morgan Call 65 KOG 21.06.2024   Call KROGER CO. ... 2024-06-21 65.00 0.009 0.019 0.57 12.08
BNP Paribas Call 58 KR 21.06.2024   Call Kroger Co 2024-06-21 58.00 0.090 0.100 0.28 17.79
JP Morgan Call 60 KOG 21.06.2024   Call KROGER CO. ... 2024-06-21 60.00 0.050 0.060 0.49 12.47
BNP Paribas Call 45 KOG 21.06.2024   Call KROGER CO. ... 2024-06-21 45.00 - - 1.07 3.56
JP Morgan Put 50 KOG 21.06.2024   Put KROGER CO. ... 2024-06-21 50.00 0.042 0.052 0.19 -24.14
BNP Paribas Call 55 KR 21.06.2024   Call Kroger Co 2024-06-21 55.00 0.210 0.220 0.29 13.42