Options Chain for KROGER CO COM (KR) - $65.90 as of 11/21/2025 3:56:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 39.45 | 43.30 | 41.38 | 40.25 | 0.00 | 0.00% | 1.66 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 11/21/2025 4:00:02 PM EST |
| 28.00 | 36.45 | 40.30 | 38.38 | 42.35 | 0.00 | 0.00% | 1.37 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/21/2025 4:00:02 PM EST |
| 30.00 | 34.40 | 38.40 | 36.40 | 35.65 | 0.00 | 0.00% | 1.21 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 33.00 | 31.50 | 35.35 | 33.43 | 33.15 | 0.00 | 0.00% | 1.01 | 0 | 12 | 1.64 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 35.00 | 30.25 | 32.60 | 31.43 | 30.60 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 38.00 | 26.55 | 30.40 | 28.48 | 27.70 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 11/21/2025 4:00:02 PM EST |
| 40.00 | 24.35 | 28.65 | 26.50 | 23.94 | 0.00 | 0.00% | 0.66 | 0 | 3,084 | 1.28 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:02 PM EST |
| 43.00 | 21.85 | 25.30 | 23.58 | 24.00 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.11 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 4:00:02 PM EST |
| 45.00 | 19.90 | 23.35 | 21.63 | 22.98 | 0.00 | 0.00% | 0.48 | 0 | 94 | 1.03 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 47.00 | 17.95 | 21.35 | 19.65 | 17.25 | 0.00 | 0.00% | 0.42 | 0 | 58 | 0.94 | 1.00 | 0.00 | -0.01 | 11/6/2025 | 11/21/2025 4:00:02 PM EST |
| 50.00 | 16.00 | 17.40 | 16.70 | 15.50 | 0.00 | 0.00% | 0.33 | 0 | 623 | 0.64 | 0.98 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 55.00 | 10.85 | 12.60 | 11.73 | 9.80 | 0.00 | 0.00% | 0.21 | 0 | 413 | 0.51 | 0.93 | 0.01 | -0.02 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 57.50 | 8.70 | 10.30 | 9.50 | 10.57 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.45 | 0.88 | 0.02 | -0.02 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 60.00 | 6.60 | 8.15 | 7.38 | 7.10 | 0.00 | 0.00% | 0.12 | 0 | 10,102 | 0.25 | 0.81 | 0.03 | -0.03 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 62.50 | 5.40 | 6.10 | 5.75 | 5.65 | 0.00 | 0.00% | 0.09 | 0 | 162 | 0.33 | 0.72 | 0.04 | -0.03 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 65.00 | 3.80 | 4.55 | 4.18 | 4.05 | 0.00 | 0.00% | 0.06 | 59 | 2,201 | 0.33 | 0.60 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 67.50 | 2.51 | 2.96 | 2.74 | 2.73 | -0.06 | -2.16% | 0.04 | 20 | 877 | 0.30 | 0.48 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 70.00 | 1.64 | 1.85 | 1.75 | 1.75 | -0.08 | -4.38% | 0.03 | 29 | 29,095 | 0.30 | 0.36 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 72.50 | 0.97 | 1.20 | 1.09 | 1.09 | -0.13 | -10.66% | 0.02 | 47 | 1,821 | 0.30 | 0.26 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 75.00 | 0.57 | 0.74 | 0.66 | 0.68 | -0.06 | -8.11% | 0.01 | 3 | 2,033 | 0.30 | 0.18 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 77.50 | 0.32 | 0.58 | 0.45 | 0.46 | -0.22 | -32.36% | 0.01 | 44 | 1,442 | 0.31 | 0.12 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 80.00 | 0.18 | 0.42 | 0.30 | 0.22 | -0.04 | -15.39% | 0.00 | 47 | 1,240 | 0.32 | 0.08 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 82.50 | 0.07 | 0.15 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.30 | 0.05 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.32 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,439 | 0.41 | 0.03 | 0.01 | -0.01 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.48 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 726 | 0.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 89 | 2.21 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 97 | 1.99 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 4:00:02 PM EST |
| 30.00 | 0.01 | 1.25 | 0.63 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 363 | 1.16 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 33.00 | 0.01 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.82 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 35.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 4:00:02 PM EST |
| 38.00 | 0.01 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 4:00:02 PM EST |
| 40.00 | 0.01 | 0.26 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.62 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 43.00 | 0.02 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.51 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:02 PM EST |
| 45.00 | 0.04 | 0.20 | 0.12 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 1,530 | 0.51 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.32 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 872 | 0.57 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 50.00 | 0.12 | 0.25 | 0.19 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 1,087 | 0.43 | -0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 55.00 | 0.31 | 0.43 | 0.37 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2,191 | 0.37 | -0.07 | 0.01 | -0.02 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 57.50 | 0.52 | 0.74 | 0.63 | 0.53 | -0.04 | -7.02% | 0.01 | 2 | 277 | 0.35 | -0.12 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 60.00 | 0.88 | 1.07 | 0.98 | 0.91 | -0.06 | -6.19% | 0.02 | 1 | 5,529 | 0.33 | -0.19 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 62.50 | 1.44 | 1.81 | 1.63 | 1.46 | -0.25 | -14.62% | 0.03 | 11 | 2,813 | 0.32 | -0.28 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 65.00 | 2.30 | 2.55 | 2.43 | 2.40 | -0.16 | -6.25% | 0.04 | 37 | 2,175 | 0.31 | -0.40 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 67.50 | 3.50 | 3.85 | 3.68 | 3.50 | -0.48 | -12.06% | 0.05 | 45 | 3,283 | 0.30 | -0.52 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 70.00 | 5.15 | 5.90 | 5.53 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 1,539 | 0.33 | -0.64 | 0.05 | -0.03 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 72.50 | 5.80 | 8.10 | 6.95 | 7.75 | 0.00 | 0.00% | 0.10 | 0 | 1,307 | 0.42 | -0.74 | 0.04 | -0.03 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 75.00 | 7.45 | 10.20 | 8.83 | 9.90 | 0.00 | 0.00% | 0.12 | 0 | 760 | 0.44 | -0.82 | 0.03 | -0.02 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 77.50 | 10.90 | 12.60 | 11.75 | 14.40 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.49 | -0.88 | 0.02 | -0.02 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 80.00 | 13.20 | 14.95 | 14.08 | 11.11 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.53 | -0.92 | 0.02 | -0.01 | 10/17/2025 | 11/21/2025 4:00:02 PM EST |
| 82.50 | 14.35 | 18.10 | 16.23 | 16.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.01 | 9/10/2025 | 11/21/2025 4:00:02 PM EST |
| 85.00 | 16.85 | 20.70 | 18.78 | 16.57 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.01 | 9/12/2025 | 11/21/2025 4:00:02 PM EST |
| 90.00 | 21.85 | 25.70 | 23.78 | 24.59 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 95.00 | 26.85 | 30.70 | 28.78 | 30.33 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.91 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:02 PM EST |
| 100.00 | 31.85 | 35.75 | 33.80 | 31.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 11/21/2025 4:00:02 PM EST |
| 105.00 | 36.85 | 40.70 | 38.78 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST |