Options Chain for KROGER CO COM (KR) - $62.33 as of 1/16/2026 4:38:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.20 | 25.20 | 23.20 | % | 0.58 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 45.00 | 16.25 | 20.20 | 18.23 | % | 0.41 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 48.00 | 13.30 | 17.20 | 15.25 | % | 0.32 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 49.00 | 12.30 | 16.10 | 14.20 | % | 0.29 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 50.00 | 11.30 | 15.15 | 13.23 | 11.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:01 PM EST |
| 51.00 | 10.30 | 14.15 | 12.23 | % | 0.24 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 52.00 | 9.30 | 12.65 | 10.98 | 8.90 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:01 PM EST |
| 53.00 | 8.30 | 11.70 | 10.00 | 8.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 54.00 | 8.30 | 9.75 | 9.03 | 9.01 | +1.21 | +15.52% | 0.17 | 2 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 55.00 | 7.30 | 8.85 | 8.08 | 8.08 | +0.51 | +6.74% | 0.15 | 2 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 56.00 | 6.30 | 7.85 | 7.08 | 4.35 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:01 PM EST |
| 57.00 | 5.55 | 7.45 | 6.50 | 6.65 | +3.75 | +129.31% | 0.11 | 5 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 58.00 | 3.30 | 5.75 | 4.53 | 3.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.63 | 0.99 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 4:00:01 PM EST |
| 59.00 | 4.15 | 4.65 | 4.40 | 4.60 | +1.00 | +27.78% | 0.07 | 43 | 41 | 0.49 | 0.97 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 60.00 | 3.20 | 3.50 | 3.35 | 3.20 | +1.33 | +71.13% | 0.06 | 9 | 66 | 0.36 | 0.95 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 61.00 | 2.02 | 2.77 | 2.40 | 2.58 | +1.26 | +95.46% | 0.04 | 9 | 50 | 0.37 | 0.88 | 0.10 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 62.00 | 1.28 | 1.83 | 1.56 | 1.35 | +0.24 | +21.63% | 0.03 | 49 | 341 | 0.30 | 0.76 | 0.16 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 63.00 | 0.71 | 0.87 | 0.79 | 0.90 | +0.28 | +45.17% | 0.01 | 477 | 636 | 0.19 | 0.57 | 0.22 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 64.00 | 0.34 | 0.45 | 0.40 | 0.36 | +0.02 | +5.89% | 0.01 | 5,131 | 383 | 0.20 | 0.34 | 0.22 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 65.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 0.00 | 8,165 | 5,224 | 0.20 | 0.16 | 0.15 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 66.00 | 0.02 | 0.06 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 78 | 149 | 0.19 | 0.06 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 67.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.05 | -83.34% | 0.00 | 43 | 87 | 0.38 | 0.02 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 68.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.34 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 1/16/2026 4:00:01 PM EST |
| 69.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.32 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 4 | 0.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.38 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 73.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 74.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 48.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 49.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 51.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 52.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 53.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.85 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:01 PM EST |
| 54.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.40 | 0.70 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.34 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:01 PM EST |
| 56.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:01 PM EST |
| 57.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:01 PM EST |
| 58.00 | 0.01 | 0.22 | 0.12 | 0.02 | -0.10 | -83.34% | 0.00 | 37 | 128 | 0.40 | -0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 59.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.05 | -71.43% | 0.00 | 14 | 107 | 0.29 | -0.03 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 395 | 0.31 | -0.05 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 61.00 | 0.08 | 0.16 | 0.12 | 0.10 | -0.14 | -58.34% | 0.00 | 14 | 207 | 0.21 | -0.12 | 0.10 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 62.00 | 0.20 | 0.42 | 0.31 | 0.24 | -0.29 | -54.72% | 0.01 | 92 | 164 | 0.23 | -0.24 | 0.16 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 63.00 | 0.43 | 0.69 | 0.56 | 0.53 | -0.61 | -53.51% | 0.01 | 43 | 69 | 0.20 | -0.43 | 0.22 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 64.00 | 0.83 | 1.22 | 1.03 | 1.20 | -0.94 | -43.93% | 0.02 | 10 | 35 | 0.17 | -0.66 | 0.22 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 65.00 | 1.49 | 3.30 | 2.40 | 6.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.67 | -0.84 | 0.15 | -0.03 | 1/9/2026 | 1/16/2026 4:00:01 PM EST |
| 66.00 | 2.33 | 3.80 | 3.07 | 3.99 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.62 | -0.94 | 0.08 | -0.02 | 1/5/2026 | 1/16/2026 4:00:01 PM EST |
| 67.00 | 3.35 | 4.70 | 4.03 | % | 0.06 | 0 | 0 | 0.68 | -0.98 | 0.03 | -0.01 | 1/16/2026 4:00:01 PM EST | |||
| 68.00 | 4.30 | 5.70 | 5.00 | 6.73 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.76 | -1.00 | 0.01 | 0.00 | 1/5/2026 | 1/16/2026 4:00:01 PM EST |
| 69.00 | 5.30 | 6.70 | 6.00 | 5.47 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 4:00:01 PM EST |
| 70.00 | 6.30 | 8.70 | 7.50 | % | 0.11 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 71.00 | 7.30 | 8.70 | 8.00 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 72.00 | 6.80 | 10.75 | 8.78 | % | 0.12 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 73.00 | 8.65 | 11.80 | 10.23 | % | 0.14 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 74.00 | 9.35 | 12.80 | 11.08 | % | 0.15 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 75.00 | 10.65 | 13.80 | 12.23 | % | 0.16 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 76.00 | 10.80 | 14.75 | 12.78 | % | 0.17 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 77.00 | 11.95 | 15.80 | 13.88 | % | 0.18 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 78.00 | 12.90 | 16.80 | 14.85 | % | 0.19 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 79.00 | 13.90 | 17.75 | 15.83 | % | 0.20 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 80.00 | 14.80 | 18.80 | 16.80 | % | 0.21 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 85.00 | 19.80 | 23.80 | 21.80 | % | 0.26 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 90.00 | 24.80 | 28.75 | 26.78 | % | 0.30 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 95.00 | 29.80 | 33.75 | 31.78 | % | 0.33 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST |