Options Chain for KROGER CO COM (KR) - $57.64 as of 9/24/2026 2:09:18 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 | 18.00 | 21.05 | 19.53 | % | 0.49 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST | |||
| 44.00 | 13.30 | 17.05 | 15.18 | 17.33 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/24/2026 1:59:11 PM EST |
| 45.00 | 12.35 | 15.65 | 14.00 | 16.33 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/24/2026 1:59:11 PM EST |
| 46.00 | 11.30 | 14.85 | 13.08 | % | 0.28 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST | |||
| 47.00 | 10.30 | 13.65 | 11.98 | % | 0.25 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST | |||
| 48.00 | 9.60 | 12.65 | 11.13 | % | 0.23 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST | |||
| 49.00 | 8.30 | 11.35 | 9.83 | % | 0.20 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST | |||
| 50.00 | 7.55 | 11.05 | 9.30 | % | 0.19 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST | |||
| 51.00 | 6.30 | 10.05 | 8.18 | % | 0.16 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST | |||
| 52.00 | 5.75 | 9.05 | 7.40 | % | 0.14 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST | |||
| 53.00 | 4.55 | 7.00 | 5.78 | 5.96 | -1.98 | -24.94% | 0.11 | 2 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 1:59:11 PM EST |
| 54.00 | 4.90 | 5.35 | 5.13 | 5.10 | % | 0.10 | 16 | 0 | 0.41 | 0.97 | 0.02 | -0.02 | 9/24/2026 | 9/24/2026 1:59:11 PM EST | |
| 55.00 | 3.15 | 5.25 | 4.20 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.81 | 0.94 | 0.04 | -0.03 | 9/21/2026 | 9/24/2026 1:59:11 PM EST |
| 56.00 | 2.05 | 4.75 | 3.40 | 2.66 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.80 | 0.90 | 0.07 | -0.04 | 9/8/2026 | 9/24/2026 1:59:11 PM EST |
| 57.00 | 1.93 | 3.20 | 2.57 | 2.46 | +0.05 | +2.08% | 0.05 | 5 | 22 | 0.57 | 0.82 | 0.11 | -0.05 | 9/24/2026 | 9/24/2026 1:59:11 PM EST |
| 58.00 | 1.60 | 1.75 | 1.68 | 1.52 | +0.60 | +65.22% | 0.03 | 37 | 84 | 0.26 | 0.70 | 0.15 | -0.06 | 9/24/2026 | 9/24/2026 1:59:11 PM EST |
| 59.00 | 0.94 | 1.07 | 1.01 | 1.05 | +0.47 | +81.04% | 0.02 | 16 | 22 | 0.25 | 0.53 | 0.18 | -0.06 | 9/24/2026 | 9/24/2026 1:59:11 PM EST |
| 60.00 | 0.50 | 0.63 | 0.57 | 0.50 | +0.12 | +31.58% | 0.01 | 9,142 | 63 | 0.25 | 0.36 | 0.17 | -0.06 | 9/24/2026 | 9/24/2026 1:59:11 PM EST |
| 61.00 | 0.26 | 0.34 | 0.30 | 0.30 | +0.05 | +20.00% | 0.00 | 8,991 | 211 | 0.27 | 0.22 | 0.13 | -0.05 | 9/24/2026 | 9/24/2026 1:59:11 PM EST |
| 62.00 | 0.14 | 0.21 | 0.18 | 0.16 | +0.01 | +6.67% | 0.00 | 32 | 287 | 0.28 | 0.13 | 0.09 | -0.03 | 9/24/2026 | 9/24/2026 1:59:11 PM EST |
| 63.00 | 0.07 | 0.22 | 0.15 | 0.33 | +0.22 | +200.00% | 0.00 | 3 | 97 | 0.29 | 0.08 | 0.05 | -0.02 | 9/24/2026 | 9/24/2026 1:59:11 PM EST |
| 64.00 | 0.00 | 0.40 | 0.20 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 27 | 0.73 | 0.02 | 0.02 | -0.01 | 9/24/2026 | 9/24/2026 1:59:11 PM EST |
| 65.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.39 | 0.01 | 0.01 | -0.01 | 9/23/2026 | 9/24/2026 1:59:11 PM EST |
| 66.00 | 0.00 | 0.26 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.03 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 1:59:11 PM EST |
| 67.00 | 0.00 | 1.69 | 0.85 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.23 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 1:59:11 PM EST |
| 68.00 | 0.00 | 0.53 | 0.27 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/24/2026 1:59:11 PM EST |
| 69.00 | 0.00 | 1.40 | 0.70 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/24/2026 1:59:11 PM EST |
| 70.00 | 0.00 | 1.34 | 0.67 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/24/2026 1:59:11 PM EST |
| 71.00 | 0.00 | 1.43 | 0.72 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST | |||
| 72.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST | |||
| 73.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/24/2026 1:59:11 PM EST |
| 80.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST | |||
| 85.00 | 0.00 | 1.93 | 0.97 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 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 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 1:59:11 PM EST |
| 44.00 | 0.00 | 1.23 | 0.62 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/24/2026 1:59:11 PM EST |
| 45.00 | 0.00 | 1.34 | 0.67 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/24/2026 1:59:11 PM EST |
| 46.00 | 0.00 | 1.29 | 0.65 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/24/2026 1:59:11 PM EST |
| 47.00 | 0.00 | 1.24 | 0.62 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/24/2026 1:59:11 PM EST |
| 48.00 | 0.00 | 1.42 | 0.71 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 1:59:11 PM EST |
| 49.00 | 0.00 | 1.03 | 0.52 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2,167 | 1.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/24/2026 1:59:11 PM EST |
| 50.00 | 0.00 | 1.55 | 0.78 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.48 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/24/2026 1:59:11 PM EST |
| 51.00 | 0.00 | 0.51 | 0.26 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.90 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 1:59:11 PM EST |
| 52.00 | 0.00 | 0.08 | 0.04 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.51 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/24/2026 1:59:11 PM EST |
| 53.00 | 0.00 | 1.45 | 0.73 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.12 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 1:59:11 PM EST |
| 54.00 | 0.01 | 0.12 | 0.07 | 0.11 | -0.01 | -8.34% | 0.00 | 1 | 38 | 0.50 | -0.03 | 0.02 | -0.02 | 9/24/2026 | 9/24/2026 1:59:11 PM EST |
| 55.00 | 0.01 | 0.15 | 0.08 | 0.11 | -0.03 | -21.43% | 0.00 | 7 | 29 | 0.30 | -0.06 | 0.04 | -0.03 | 9/24/2026 | 9/24/2026 1:59:11 PM EST |
| 56.00 | 0.07 | 0.24 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.31 | -0.10 | 0.07 | -0.04 | 9/23/2026 | 9/24/2026 1:59:11 PM EST |
| 57.00 | 0.17 | 0.28 | 0.23 | 0.25 | -0.25 | -50.00% | 0.00 | 26 | 913 | 0.27 | -0.18 | 0.11 | -0.05 | 9/24/2026 | 9/24/2026 1:59:11 PM EST |
| 58.00 | 0.36 | 0.46 | 0.41 | 0.45 | -0.09 | -16.67% | 0.01 | 59 | 194 | 0.26 | -0.30 | 0.15 | -0.06 | 9/24/2026 | 9/24/2026 1:59:11 PM EST |
| 59.00 | 0.75 | 0.82 | 0.79 | 0.78 | -0.57 | -42.23% | 0.01 | 4 | 92 | 0.25 | -0.47 | 0.18 | -0.06 | 9/24/2026 | 9/24/2026 1:59:11 PM EST |
| 60.00 | 1.26 | 1.43 | 1.35 | 1.52 | -0.58 | -27.62% | 0.02 | 14 | 156 | 0.26 | -0.64 | 0.17 | -0.06 | 9/24/2026 | 9/24/2026 1:59:11 PM EST |
| 61.00 | 1.75 | 2.72 | 2.24 | 2.66 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.45 | -0.78 | 0.13 | -0.05 | 9/23/2026 | 9/24/2026 1:59:11 PM EST |
| 62.00 | 2.35 | 4.10 | 3.23 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.66 | -0.87 | 0.09 | -0.03 | 9/23/2026 | 9/24/2026 1:59:11 PM EST |
| 63.00 | 3.00 | 4.95 | 3.98 | % | 0.06 | 0 | 0 | 0.70 | -0.92 | 0.05 | -0.02 | 9/24/2026 1:59:11 PM EST | |||
| 64.00 | 3.45 | 5.80 | 4.63 | 2.53 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.73 | -0.98 | 0.02 | -0.01 | 9/15/2026 | 9/24/2026 1:59:11 PM EST |
| 65.00 | 5.40 | 6.75 | 6.08 | 3.41 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.79 | -0.99 | 0.01 | -0.01 | 9/15/2026 | 9/24/2026 1:59:11 PM EST |
| 66.00 | 5.25 | 8.85 | 7.05 | % | 0.11 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST | |||
| 67.00 | 6.25 | 9.85 | 8.05 | % | 0.12 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST | |||
| 68.00 | 7.10 | 10.85 | 8.98 | % | 0.13 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST | |||
| 69.00 | 8.10 | 11.85 | 9.98 | 6.89 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/24/2026 1:59:11 PM EST |
| 70.00 | 9.00 | 12.15 | 10.58 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST | |||
| 71.00 | 10.00 | 13.85 | 11.93 | % | 0.17 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST | |||
| 72.00 | 11.00 | 14.35 | 12.68 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST | |||
| 73.00 | 12.00 | 15.85 | 13.93 | % | 0.19 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST | |||
| 75.00 | 14.65 | 16.95 | 15.80 | % | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST | |||
| 80.00 | 19.05 | 21.95 | 20.50 | % | 0.26 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST | |||
| 85.00 | 24.05 | 27.80 | 25.93 | % | 0.31 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/24/2026 1:59:11 PM EST |