Options Chain for KROGER CO COM (KR) - $59.48 as of 10/2/2026 2:51:39 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 | 18.45 | 21.10 | 19.78 | % | 0.49 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 45.00 | 12.85 | 16.10 | 14.48 | % | 0.32 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 46.00 | 11.85 | 14.35 | 13.10 | % | 0.28 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 47.00 | 10.75 | 13.35 | 12.05 | % | 0.26 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 48.00 | 10.00 | 13.10 | 11.55 | 14.16 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/2/2026 2:59:10 PM EST |
| 49.00 | 9.20 | 12.10 | 10.65 | % | 0.22 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 50.00 | 8.00 | 11.05 | 9.53 | % | 0.19 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 51.00 | 6.80 | 9.35 | 8.08 | % | 0.16 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 52.00 | 6.65 | 8.40 | 7.53 | 8.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 2:59:10 PM EST |
| 53.00 | 4.85 | 7.35 | 6.10 | 6.26 | % | 0.12 | 2 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST | |
| 54.00 | 3.90 | 6.40 | 5.15 | % | 0.10 | 0 | 0 | 1.29 | 0.99 | 0.01 | -0.01 | 10/2/2026 2:59:10 PM EST | |||
| 55.00 | 3.25 | 5.25 | 4.25 | 4.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.88 | 0.97 | 0.03 | -0.02 | 10/1/2026 | 10/2/2026 2:59:10 PM EST |
| 56.00 | 2.84 | 4.35 | 3.60 | % | 0.06 | 0 | 0 | 0.80 | 0.93 | 0.06 | -0.03 | 10/2/2026 2:59:10 PM EST | |||
| 57.00 | 1.53 | 3.65 | 2.59 | 2.84 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.00 | 0.83 | 0.11 | -0.05 | 9/11/2026 | 10/2/2026 2:59:10 PM EST |
| 58.00 | 1.29 | 1.67 | 1.48 | 1.48 | -0.35 | -19.13% | 0.03 | 23 | 39 | 0.26 | 0.70 | 0.16 | -0.06 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 59.00 | 0.84 | 0.98 | 0.91 | 0.84 | -0.75 | -47.17% | 0.02 | 732 | 28 | 0.25 | 0.52 | 0.19 | -0.07 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 60.00 | 0.40 | 0.55 | 0.48 | 0.42 | -0.53 | -55.79% | 0.01 | 9,083 | 127 | 0.25 | 0.33 | 0.18 | -0.06 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 61.00 | 0.12 | 0.28 | 0.20 | 0.22 | -0.18 | -45.00% | 0.00 | 9,071 | 150 | 0.26 | 0.18 | 0.13 | -0.04 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 62.00 | 0.02 | 0.16 | 0.09 | 0.08 | -0.13 | -61.91% | 0.00 | 47 | 158 | 0.26 | 0.09 | 0.08 | -0.02 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 63.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.09 | -60.00% | 0.00 | 16 | 280 | 0.26 | 0.03 | 0.04 | -0.01 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 64.00 | 0.01 | 0.28 | 0.15 | 0.02 | -0.09 | -81.82% | 0.00 | 13 | 314 | 0.32 | 0.01 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 65.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.34 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 2:59:10 PM EST |
| 66.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 2:59:10 PM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.48 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 2:59:10 PM EST |
| 68.00 | 0.00 | 2.07 | 1.04 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.47 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/2/2026 2:59:10 PM EST |
| 69.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.59 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 2:59:10 PM EST |
| 70.00 | 0.00 | 1.92 | 0.96 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 2:59:10 PM EST |
| 71.00 | 0.00 | 2.12 | 1.06 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/2/2026 2:59:10 PM EST |
| 72.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 73.00 | 0.00 | 1.72 | 0.86 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 85.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 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 | 1.72 | 0.86 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.78 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 2:59:10 PM EST |
| 45.00 | 0.00 | 1.53 | 0.77 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 2:59:10 PM EST |
| 46.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 47.00 | 0.00 | 1.73 | 0.87 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 48.00 | 0.00 | 1.67 | 0.84 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/2/2026 2:59:10 PM EST |
| 49.00 | 0.00 | 1.98 | 0.99 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.71 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 2:59:10 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 2:59:10 PM EST |
| 51.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 2:59:10 PM EST |
| 52.00 | 0.00 | 1.55 | 0.78 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 2:59:10 PM EST |
| 53.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 89 | 1.46 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 2:59:10 PM EST |
| 54.00 | 0.00 | 1.63 | 0.82 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.66 | -0.01 | 0.01 | -0.01 | 10/1/2026 | 10/2/2026 2:59:10 PM EST |
| 55.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.31 | -0.03 | 0.03 | -0.02 | 10/1/2026 | 10/2/2026 2:59:10 PM EST |
| 56.00 | 0.00 | 0.23 | 0.12 | 0.07 | -0.08 | -53.34% | 0.00 | 2 | 473 | 0.38 | -0.07 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 57.00 | 0.10 | 0.21 | 0.16 | 0.17 | -0.08 | -32.00% | 0.00 | 112 | 213 | 0.27 | -0.17 | 0.11 | -0.05 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 58.00 | 0.19 | 0.48 | 0.34 | 0.41 | +0.12 | +41.38% | 0.01 | 55 | 87 | 0.26 | -0.30 | 0.16 | -0.06 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 59.00 | 0.73 | 1.01 | 0.87 | 0.77 | +0.03 | +4.06% | 0.01 | 702 | 66 | 0.26 | -0.48 | 0.19 | -0.07 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 60.00 | 1.11 | 1.62 | 1.37 | 1.35 | +0.37 | +37.76% | 0.02 | 24 | 57 | 0.35 | -0.67 | 0.18 | -0.06 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 61.00 | 1.39 | 2.63 | 2.01 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.43 | -0.82 | 0.13 | -0.04 | 10/1/2026 | 10/2/2026 2:59:10 PM EST |
| 62.00 | 2.05 | 3.55 | 2.80 | 2.57 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.50 | -0.91 | 0.08 | -0.02 | 9/28/2026 | 10/2/2026 2:59:10 PM EST |
| 63.00 | 2.68 | 4.75 | 3.72 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.66 | -0.97 | 0.04 | -0.01 | 9/16/2026 | 10/2/2026 2:59:10 PM EST |
| 64.00 | 3.45 | 6.20 | 4.83 | 4.48 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 9/21/2026 | 10/2/2026 2:59:10 PM EST |
| 65.00 | 4.95 | 7.20 | 6.08 | 3.51 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/2/2026 2:59:10 PM EST |
| 66.00 | 5.80 | 8.95 | 7.38 | 5.94 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 2:59:10 PM EST |
| 67.00 | 6.65 | 9.95 | 8.30 | % | 0.12 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 68.00 | 7.80 | 10.95 | 9.38 | % | 0.14 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 69.00 | 8.80 | 11.95 | 10.38 | % | 0.15 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 70.00 | 9.80 | 12.95 | 11.38 | % | 0.16 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 71.00 | 10.55 | 13.95 | 12.25 | % | 0.17 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 72.00 | 11.80 | 14.95 | 13.38 | % | 0.19 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 73.00 | 12.05 | 15.95 | 14.00 | % | 0.19 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 75.00 | 14.65 | 18.00 | 16.33 | % | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 80.00 | 19.00 | 23.00 | 21.00 | % | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 85.00 | 24.00 | 28.00 | 26.00 | % | 0.31 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST |