Options Chain for KROGER CO COM (KR) - $57.90 as of 8/23/2026 9:28:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 12.05 | 15.05 | 13.55 | 12.23 | 0.00 | 0.00% | 0.30 | 0 | 28 | 0.82 | 0.98 | 0.01 | -0.01 | 8/5/2026 | 8/21/2026 3:59:53 PM EST |
| 50.00 | 7.45 | 9.85 | 8.65 | 7.20 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.56 | 0.89 | 0.03 | -0.02 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 52.50 | 6.20 | 6.95 | 6.58 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.34 | 0.80 | 0.04 | -0.02 | 8/10/2026 | 8/21/2026 3:59:53 PM EST |
| 55.00 | 4.45 | 5.00 | 4.73 | 4.70 | +1.00 | +27.03% | 0.09 | 5 | 57 | 0.32 | 0.69 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 57.50 | 3.20 | 3.40 | 3.30 | 3.36 | +0.88 | +35.49% | 0.06 | 46 | 437 | 0.33 | 0.56 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 60.00 | 2.00 | 2.23 | 2.12 | 2.15 | +0.55 | +34.38% | 0.04 | 53 | 895 | 0.32 | 0.43 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 62.50 | 1.12 | 1.57 | 1.35 | 1.31 | +0.27 | +25.97% | 0.02 | 386 | 1,948 | 0.32 | 0.31 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 65.00 | 0.47 | 1.00 | 0.74 | 0.81 | +0.28 | +52.83% | 0.01 | 17 | 2,385 | 0.31 | 0.21 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 67.50 | 0.35 | 0.50 | 0.43 | 0.48 | +0.13 | +37.15% | 0.01 | 20 | 993 | 0.31 | 0.13 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 70.00 | 0.21 | 0.35 | 0.28 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.33 | 0.08 | 0.02 | -0.01 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 72.50 | 0.05 | 0.47 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.35 | 0.05 | 0.01 | -0.01 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 75.00 | 0.05 | 0.31 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.37 | 0.03 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 77.50 | 0.03 | 0.25 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 794 | 0.38 | 0.02 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 754 | 0.63 | 0.01 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 82.50 | 0.00 | 1.47 | 0.74 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.81 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/21/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.64 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 1.06 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/21/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.25 | 0.63 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.03 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/21/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.04 | 0.15 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 1 | 354 | 0.35 | -0.02 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 50.00 | 0.37 | 0.66 | 0.52 | 0.50 | -0.31 | -38.28% | 0.01 | 6 | 832 | 0.35 | -0.11 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 52.50 | 0.73 | 1.08 | 0.91 | 0.91 | -0.38 | -29.46% | 0.02 | 4 | 558 | 0.34 | -0.20 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 55.00 | 1.39 | 1.68 | 1.54 | 1.67 | -0.48 | -22.33% | 0.03 | 10 | 1,286 | 0.32 | -0.31 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 57.50 | 2.23 | 3.30 | 2.77 | 2.69 | -0.69 | -20.42% | 0.05 | 24 | 769 | 0.34 | -0.44 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 60.00 | 3.60 | 4.35 | 3.98 | 4.07 | -0.38 | -8.54% | 0.07 | 29 | 577 | 0.32 | -0.57 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 62.50 | 4.75 | 5.90 | 5.33 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 132 | 0.26 | -0.69 | 0.05 | -0.02 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 65.00 | 6.45 | 9.00 | 7.73 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 186 | 0.50 | -0.79 | 0.04 | -0.02 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 67.50 | 9.05 | 10.35 | 9.70 | 10.03 | -1.54 | -13.31% | 0.14 | 1 | 86 | 0.41 | -0.87 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 70.00 | 11.00 | 13.55 | 12.28 | 13.10 | 0.00 | 0.00% | 0.18 | 0 | 81 | 0.58 | -0.92 | 0.02 | -0.01 | 8/4/2026 | 8/21/2026 3:59:53 PM EST |
| 72.50 | 13.35 | 16.00 | 14.68 | 16.66 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.01 | 8/17/2026 | 8/21/2026 3:59:53 PM EST |
| 75.00 | 15.90 | 19.20 | 17.55 | 13.75 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.80 | -0.97 | 0.01 | 0.00 | 6/1/2026 | 8/21/2026 3:59:53 PM EST |
| 77.50 | 17.90 | 21.70 | 19.80 | % | 0.26 | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 80.00 | 20.70 | 24.20 | 22.45 | % | 0.28 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 82.50 | 22.85 | 26.70 | 24.78 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 85.00 | 25.80 | 29.20 | 27.50 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 90.00 | 30.90 | 34.20 | 32.55 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 95.00 | 35.50 | 39.20 | 37.35 | % | 0.39 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 100.00 | 40.35 | 44.20 | 42.28 | % | 0.42 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 105.00 | 45.35 | 49.20 | 47.28 | % | 0.45 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST |