Options Chain for KROGER CO COM (KR) - $59.25 as of 10/8/2026 2:25:39 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 | 20.05 | 22.25 | 21.15 | 20.99 | % | 0.53 | 4 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 45.00 | 15.05 | 17.15 | 16.10 | 16.05 | +0.25 | +1.59% | 0.36 | 18 | 25 | 1.66 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 47.00 | 13.40 | 14.80 | 14.10 | 14.06 | % | 0.30 | 14 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 48.00 | 12.40 | 14.20 | 13.30 | % | 0.28 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 49.00 | 11.40 | 12.90 | 12.15 | % | 0.25 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 50.00 | 10.25 | 11.80 | 11.03 | 10.15 | +0.15 | +1.50% | 0.22 | 3 | 24 | 0.97 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 51.00 | 9.40 | 10.90 | 10.15 | % | 0.20 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 52.00 | 8.40 | 9.90 | 9.15 | % | 0.18 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 52.50 | 7.90 | 9.45 | 8.68 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.89 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:54 PM EST |
| 53.00 | 6.65 | 8.80 | 7.73 | 7.32 | % | 0.15 | 1 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 54.00 | 6.40 | 7.80 | 7.10 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:54 PM EST |
| 55.00 | 5.40 | 6.95 | 6.18 | 5.74 | +2.43 | +73.42% | 0.11 | 5 | 89 | 0.69 | 0.99 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 56.00 | 3.70 | 6.05 | 4.88 | 5.04 | % | 0.09 | 1 | 0 | 0.66 | 0.99 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 57.00 | 3.45 | 5.20 | 4.33 | 2.24 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.64 | 0.95 | 0.03 | -0.03 | 10/5/2026 | 10/8/2026 3:59:54 PM EST |
| 57.50 | 3.80 | 4.40 | 4.10 | 4.05 | +1.35 | +50.00% | 0.07 | 15 | 789 | 0.46 | 0.94 | 0.04 | -0.03 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 58.00 | 2.51 | 3.95 | 3.23 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.45 | 0.91 | 0.06 | -0.04 | 10/7/2026 | 10/8/2026 3:59:54 PM EST |
| 59.00 | 2.44 | 3.00 | 2.72 | 2.78 | +1.37 | +97.17% | 0.05 | 52 | 148 | 0.44 | 0.84 | 0.09 | -0.05 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 60.00 | 1.73 | 2.10 | 1.92 | 1.96 | +1.23 | +168.50% | 0.03 | 76 | 1,960 | 0.29 | 0.74 | 0.13 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 61.00 | 0.98 | 1.25 | 1.12 | 1.15 | +0.70 | +155.56% | 0.02 | 1,523 | 400 | 0.24 | 0.58 | 0.17 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 62.00 | 0.59 | 0.89 | 0.74 | 0.72 | +0.40 | +125.00% | 0.01 | 9,099 | 185 | 0.27 | 0.41 | 0.17 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 62.50 | 0.50 | 0.84 | 0.67 | 0.61 | +0.40 | +190.48% | 0.01 | 387 | 2,842 | 0.30 | 0.33 | 0.16 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 63.00 | 0.16 | 0.73 | 0.45 | 0.36 | +0.23 | +176.93% | 0.01 | 8,787 | 527 | 0.28 | 0.26 | 0.14 | -0.05 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 64.00 | 0.01 | 0.45 | 0.23 | 0.26 | +0.15 | +136.37% | 0.00 | 33 | 93 | 0.25 | 0.15 | 0.10 | -0.04 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 65.00 | 0.05 | 0.23 | 0.14 | 0.15 | +0.10 | +200.00% | 0.00 | 43 | 3,042 | 0.29 | 0.08 | 0.07 | -0.03 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 66.00 | 0.01 | 0.30 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 15 | 45 | 0.27 | 0.04 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 67.00 | 0.00 | 1.39 | 0.70 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.91 | 0.01 | 0.01 | -0.01 | 10/7/2026 | 10/8/2026 3:59:54 PM EST |
| 67.50 | 0.01 | 0.26 | 0.14 | 0.04 | -0.44 | -91.67% | 0.00 | 15 | 1,257 | 0.40 | 0.01 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 68.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 10/8/2026 3:59:54 PM EST |
| 69.00 | 0.00 | 1.58 | 0.79 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 1.34 | 0.67 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 345 | 1.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:54 PM EST |
| 71.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 72.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 72.50 | 0.00 | 1.32 | 0.66 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 379 | 1.27 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 319 | 0.53 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 77.50 | 0.00 | 1.72 | 0.86 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 706 | 1.71 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/8/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 866 | 2.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:54 PM EST |
| 82.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.13 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/8/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.28 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/8/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.49 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.89 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/8/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 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 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 357 | 1.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 48.00 | 0.00 | 1.51 | 0.76 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 49.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 829 | 1.39 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:54 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:54 PM EST |
| 52.00 | 0.00 | 1.54 | 0.77 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 817 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.61 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:54 PM EST |
| 54.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 64 | 0.45 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 285 | 2,429 | 0.42 | -0.01 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 56.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.02 | -28.58% | 0.00 | 57 | 112 | 0.53 | -0.01 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 57.00 | 0.01 | 0.08 | 0.05 | 0.12 | -0.14 | -53.85% | 0.00 | 12 | 875 | 0.28 | -0.05 | 0.03 | -0.03 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 57.50 | 0.05 | 0.16 | 0.11 | 0.07 | -0.17 | -70.84% | 0.00 | 25 | 1,371 | 0.31 | -0.06 | 0.04 | -0.03 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 58.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.30 | -75.00% | 0.00 | 12 | 225 | 0.28 | -0.09 | 0.06 | -0.04 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 59.00 | 0.02 | 0.35 | 0.19 | 0.22 | -0.37 | -62.72% | 0.00 | 21 | 1,066 | 0.24 | -0.16 | 0.09 | -0.05 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 60.00 | 0.31 | 0.50 | 0.41 | 0.40 | -0.61 | -60.40% | 0.01 | 60 | 1,451 | 0.27 | -0.26 | 0.13 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 61.00 | 0.59 | 1.02 | 0.81 | 0.80 | -0.90 | -52.95% | 0.01 | 14 | 18 | 0.28 | -0.41 | 0.17 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 62.00 | 1.06 | 1.67 | 1.37 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | -0.59 | 0.17 | -0.06 | 10/6/2026 | 10/8/2026 3:59:54 PM EST |
| 62.50 | 1.42 | 1.77 | 1.60 | 1.51 | -2.34 | -60.78% | 0.03 | 5 | 558 | 0.26 | -0.67 | 0.16 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 63.00 | 1.69 | 3.25 | 2.47 | % | 0.04 | 0 | 0 | 0.43 | -0.74 | 0.14 | -0.05 | 10/8/2026 3:59:54 PM EST | |||
| 64.00 | 2.46 | 4.70 | 3.58 | % | 0.06 | 0 | 0 | 0.90 | -0.85 | 0.10 | -0.04 | 10/8/2026 3:59:54 PM EST | |||
| 65.00 | 3.35 | 4.75 | 4.05 | 4.95 | -0.05 | -1.00% | 0.06 | 1 | 130 | 0.72 | -0.92 | 0.07 | -0.03 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 66.00 | 4.15 | 5.80 | 4.98 | % | 0.08 | 0 | 0 | 0.82 | -0.96 | 0.04 | -0.01 | 10/8/2026 3:59:54 PM EST | |||
| 67.00 | 5.30 | 6.80 | 6.05 | % | 0.09 | 0 | 0 | 0.90 | -0.99 | 0.01 | -0.01 | 10/8/2026 3:59:54 PM EST | |||
| 67.50 | 5.45 | 8.05 | 6.75 | 10.03 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 8/21/2026 | 10/8/2026 3:59:54 PM EST |
| 68.00 | 6.15 | 7.70 | 6.93 | % | 0.10 | 0 | 0 | 0.94 | -1.00 | 0.01 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 69.00 | 6.95 | 9.15 | 8.05 | % | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 70.00 | 7.85 | 9.90 | 8.88 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:54 PM EST |
| 71.00 | 8.95 | 11.50 | 10.23 | % | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 72.00 | 9.75 | 11.90 | 10.83 | % | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 72.50 | 10.45 | 12.15 | 11.30 | 16.66 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 10/8/2026 3:59:54 PM EST |
| 75.00 | 13.10 | 14.80 | 13.95 | 13.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/8/2026 3:59:54 PM EST |
| 77.50 | 15.60 | 18.00 | 16.80 | % | 0.22 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 80.00 | 18.20 | 20.60 | 19.40 | % | 0.24 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 82.50 | 20.45 | 23.10 | 21.78 | 23.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:54 PM EST |
| 85.00 | 23.20 | 25.60 | 24.40 | % | 0.29 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 90.00 | 27.90 | 30.60 | 29.25 | % | 0.33 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 95.00 | 33.15 | 35.60 | 34.38 | % | 0.36 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 100.00 | 37.80 | 40.60 | 39.20 | % | 0.39 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 105.00 | 42.85 | 45.60 | 44.23 | % | 0.42 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST |