Options Chain for KROGER CO COM (KR) - $62.65 as of 1/23/2026 3:00:32 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 | 22.20 | 26.05 | 24.13 | % | 0.60 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 45.00 | 17.20 | 21.10 | 19.15 | % | 0.43 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 48.00 | 14.20 | 18.10 | 16.15 | % | 0.34 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 49.00 | 13.20 | 17.05 | 15.13 | 14.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:50 PM EST |
| 50.00 | 12.15 | 16.05 | 14.10 | % | 0.28 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 51.00 | 11.20 | 15.05 | 13.13 | 12.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:50 PM EST |
| 52.00 | 10.20 | 14.05 | 12.13 | % | 0.23 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 53.00 | 9.50 | 13.10 | 11.30 | 10.15 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:50 PM EST |
| 54.00 | 8.20 | 12.05 | 10.13 | % | 0.19 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 55.00 | 7.20 | 10.45 | 8.83 | % | 0.16 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 56.00 | 6.20 | 9.55 | 7.88 | % | 0.14 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 57.00 | 7.15 | 9.05 | 8.10 | % | 0.14 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 58.00 | 6.15 | 7.35 | 6.75 | 5.00 | +0.68 | +15.75% | 0.12 | 1 | 36 | 1.00 | 0.99 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 59.00 | 4.85 | 5.65 | 5.25 | 4.05 | +0.72 | +21.63% | 0.09 | 1 | 17 | 0.62 | 0.97 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 60.00 | 4.15 | 5.10 | 4.63 | 4.35 | +1.77 | +68.61% | 0.08 | 9 | 41 | 0.71 | 0.96 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 61.00 | 3.20 | 4.25 | 3.73 | 3.40 | +1.40 | +70.00% | 0.06 | 22 | 124 | 0.67 | 0.91 | 0.07 | -0.04 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 62.00 | 2.31 | 3.10 | 2.71 | 2.30 | +1.25 | +119.05% | 0.04 | 45 | 289 | 0.31 | 0.85 | 0.11 | -0.05 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 63.00 | 1.56 | 1.69 | 1.63 | 1.63 | +0.98 | +150.77% | 0.03 | 80 | 854 | 0.22 | 0.73 | 0.15 | -0.06 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 64.00 | 0.89 | 1.03 | 0.96 | 1.00 | +0.70 | +233.34% | 0.01 | 74 | 5,021 | 0.22 | 0.57 | 0.19 | -0.07 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 65.00 | 0.45 | 0.59 | 0.52 | 0.54 | +0.41 | +315.39% | 0.01 | 293 | 290 | 0.22 | 0.38 | 0.18 | -0.06 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 66.00 | 0.25 | 0.28 | 0.27 | 0.27 | +0.19 | +237.50% | 0.00 | 621 | 5,522 | 0.24 | 0.22 | 0.14 | -0.05 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 67.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.03 | +37.50% | 0.00 | 12,667 | 110 | 0.24 | 0.12 | 0.08 | -0.03 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 68.00 | 0.02 | 0.17 | 0.10 | 0.17 | +0.09 | +112.50% | 0.00 | 178 | 52 | 0.32 | 0.05 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 69.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.42 | 0.02 | 0.02 | -0.01 | 12/31/2025 | 1/23/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.48 | 0.01 | 0.01 | 0.00 | 12/31/2025 | 1/23/2026 3:59:50 PM EST |
| 71.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 72.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 73.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 74.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 76.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 48.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 49.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 51.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 52.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 53.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/23/2026 3:59:50 PM EST |
| 54.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.81 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.66 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:50 PM EST |
| 56.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 3 | 26 | 0.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 57.00 | 0.00 | 0.18 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 56 | 0.61 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 58.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 16 | 58 | 0.35 | -0.01 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 59.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 117 | 0.34 | -0.03 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.08 | -0.06 | -42.86% | 0.00 | 38 | 153 | 0.32 | -0.04 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 61.00 | 0.08 | 0.10 | 0.09 | 0.07 | -0.28 | -80.00% | 0.00 | 49 | 185 | 0.28 | -0.09 | 0.07 | -0.04 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 62.00 | 0.16 | 0.26 | 0.21 | 0.20 | -0.31 | -60.79% | 0.00 | 565 | 1,343 | 0.27 | -0.15 | 0.11 | -0.05 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 63.00 | 0.32 | 0.40 | 0.36 | 0.37 | -0.49 | -56.98% | 0.01 | 58 | 152 | 0.25 | -0.27 | 0.15 | -0.06 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 64.00 | 0.66 | 0.74 | 0.70 | 0.74 | -1.08 | -59.35% | 0.01 | 509 | 1,331 | 0.24 | -0.43 | 0.19 | -0.07 | 1/23/2026 | 1/23/2026 3:59:50 PM EST |
| 65.00 | 1.19 | 1.36 | 1.28 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.25 | -0.62 | 0.18 | -0.06 | 1/21/2026 | 1/23/2026 3:59:50 PM EST |
| 66.00 | 1.88 | 3.55 | 2.72 | % | 0.04 | 0 | 0 | 0.46 | -0.78 | 0.14 | -0.05 | 1/23/2026 3:59:50 PM EST | |||
| 67.00 | 2.67 | 4.10 | 3.39 | % | 0.05 | 0 | 0 | 0.68 | -0.88 | 0.08 | -0.03 | 1/23/2026 3:59:50 PM EST | |||
| 68.00 | 3.50 | 5.05 | 4.28 | % | 0.06 | 0 | 0 | 0.75 | -0.95 | 0.04 | -0.02 | 1/23/2026 3:59:50 PM EST | |||
| 69.00 | 4.20 | 6.85 | 5.53 | % | 0.08 | 0 | 0 | 1.09 | -0.98 | 0.02 | -0.01 | 1/23/2026 3:59:50 PM EST | |||
| 70.00 | 5.20 | 7.05 | 6.13 | % | 0.09 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 71.00 | 6.25 | 8.10 | 7.18 | % | 0.10 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 72.00 | 6.70 | 9.85 | 8.28 | % | 0.11 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 73.00 | 6.90 | 10.05 | 8.48 | % | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 74.00 | 9.20 | 11.10 | 10.15 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 75.00 | 9.00 | 12.10 | 10.55 | % | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 76.00 | 9.90 | 13.10 | 11.50 | % | 0.15 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 80.00 | 14.00 | 17.85 | 15.93 | % | 0.20 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 85.00 | 20.20 | 22.10 | 21.15 | % | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST | |||
| 90.00 | 25.20 | 27.85 | 26.53 | % | 0.29 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:50 PM EST |