Options Chain for KROGER CO COM (KR) - $67.56 as of 10/10/2025 3:14:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.20 | 34.80 | 33.50 | 30.20 | 0.00 | 0.00% | 0.96 | 0 | 26 | 4.24 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:06 PM EST |
| 40.00 | 27.20 | 29.75 | 28.48 | 27.30 | 0.00 | 0.00% | 0.71 | 0 | 25 | 3.52 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 2:59:06 PM EST |
| 45.00 | 22.25 | 24.80 | 23.53 | 23.20 | 0.00 | 0.00% | 0.52 | 0 | 18 | 2.94 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:06 PM EST |
| 50.00 | 17.25 | 19.25 | 18.25 | 15.38 | 0.00 | 0.00% | 0.36 | 0 | 35 | 2.09 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:59:06 PM EST |
| 54.00 | 13.30 | 14.80 | 14.05 | % | 0.26 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 55.00 | 12.35 | 14.00 | 13.18 | 12.94 | 0.00 | 0.00% | 0.24 | 0 | 67 | 1.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:06 PM EST |
| 56.00 | 11.35 | 13.05 | 12.20 | 10.35 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.42 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:06 PM EST |
| 57.00 | 10.25 | 12.05 | 11.15 | 10.38 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:06 PM EST |
| 57.50 | 9.75 | 12.10 | 10.93 | 7.75 | 0.00 | 0.00% | 0.19 | 0 | 47 | 1.52 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:06 PM EST |
| 58.00 | 9.30 | 11.05 | 10.18 | 8.43 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:06 PM EST |
| 59.00 | 8.25 | 10.05 | 9.15 | 8.27 | +2.53 | +44.08% | 0.16 | 2 | 10 | 1.16 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 60.00 | 7.30 | 8.65 | 7.98 | 7.10 | +0.75 | +11.82% | 0.13 | 2 | 208 | 0.89 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 61.00 | 6.30 | 8.85 | 7.58 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.26 | 0.99 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:06 PM EST |
| 62.00 | 5.30 | 7.10 | 6.20 | 6.25 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.90 | 0.98 | 0.01 | -0.01 | 10/9/2025 | 10/10/2025 2:59:06 PM EST |
| 62.50 | 4.90 | 5.75 | 5.33 | 5.50 | +0.24 | +4.57% | 0.09 | 3 | 466 | 0.50 | 0.97 | 0.02 | -0.02 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 63.00 | 4.30 | 6.35 | 5.33 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.90 | 0.96 | 0.03 | -0.02 | 10/8/2025 | 10/10/2025 2:59:06 PM EST |
| 64.00 | 3.45 | 5.90 | 4.68 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.97 | 0.91 | 0.05 | -0.04 | 10/8/2025 | 10/10/2025 2:59:06 PM EST |
| 65.00 | 2.88 | 3.60 | 3.24 | 3.42 | +0.67 | +24.37% | 0.05 | 9 | 506 | 0.46 | 0.86 | 0.08 | -0.05 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 66.00 | 2.17 | 2.46 | 2.32 | 1.64 | -0.37 | -18.41% | 0.04 | 20 | 412 | 0.27 | 0.78 | 0.11 | -0.06 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 67.00 | 1.50 | 1.82 | 1.66 | 1.50 | +0.40 | +36.37% | 0.02 | 36 | 633 | 0.28 | 0.66 | 0.14 | -0.07 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 67.50 | 1.19 | 1.35 | 1.27 | 1.26 | +0.27 | +27.28% | 0.02 | 103 | 1,798 | 0.27 | 0.59 | 0.15 | -0.07 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 68.00 | 0.74 | 1.07 | 0.91 | 0.98 | +0.20 | +25.65% | 0.01 | 59 | 651 | 0.26 | 0.51 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 69.00 | 0.51 | 0.63 | 0.57 | 0.58 | +0.18 | +45.00% | 0.01 | 315 | 1,438 | 0.26 | 0.35 | 0.15 | -0.07 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 70.00 | 0.25 | 0.33 | 0.29 | 0.28 | +0.04 | +16.67% | 0.00 | 404 | 5,314 | 0.25 | 0.22 | 0.12 | -0.05 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 71.00 | 0.12 | 0.18 | 0.15 | 0.09 | -0.04 | -30.77% | 0.00 | 40 | 409 | 0.27 | 0.14 | 0.08 | -0.04 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 72.00 | 0.04 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.33 | 0.07 | 0.05 | -0.03 | 10/8/2025 | 10/10/2025 2:59:06 PM EST |
| 72.50 | 0.05 | 0.09 | 0.07 | 0.08 | +0.05 | +166.67% | 0.00 | 92 | 2,631 | 0.29 | 0.06 | 0.04 | -0.02 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 73.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.72 | 0.03 | 0.02 | -0.01 | 10/9/2025 | 10/10/2025 2:59:06 PM EST |
| 74.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.15 | 0.01 | 0.01 | 0.00 | 10/6/2025 | 10/10/2025 2:59:06 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 2,032 | 0.35 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 76.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 77.00 | 0.00 | 0.16 | 0.08 | 0.20 | +0.17 | +566.67% | 0.00 | 1 | 19 | 0.58 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 77.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 5,216 | 0.45 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 834 | 1.15 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:06 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:06 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 480 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:06 PM EST |
| 90.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 835 | 1.19 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:06 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 10/10/2025 2:59:06 PM EST |
| 100.00 | 0.00 | 1.34 | 0.67 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 45.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/10/2025 2:59:06 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.04 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:59:06 PM EST |
| 54.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 55.00 | 0.00 | 0.21 | 0.11 | 0.05 | +0.03 | +150.00% | 0.00 | 4 | 185 | 0.98 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 56.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 57.00 | 0.00 | 2.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.73 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:06 PM EST |
| 57.50 | 0.01 | 0.34 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:06 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.11 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:06 PM EST |
| 59.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:06 PM EST |
| 60.00 | 0.02 | 0.21 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 18 | 831 | 0.53 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 61.00 | 0.00 | 0.42 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.70 | -0.01 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:06 PM EST |
| 62.00 | 0.00 | 0.19 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 4 | 1,222 | 0.50 | -0.02 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 62.50 | 0.05 | 0.19 | 0.12 | 0.12 | +0.05 | +71.43% | 0.00 | 5 | 3,350 | 0.41 | -0.03 | 0.02 | -0.02 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 63.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.06 | +66.67% | 0.00 | 6 | 999 | 0.44 | -0.04 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 64.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 277 | 177 | 0.31 | -0.09 | 0.05 | -0.04 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 65.00 | 0.16 | 0.22 | 0.19 | 0.18 | -0.06 | -25.00% | 0.00 | 71 | 3,363 | 0.29 | -0.14 | 0.08 | -0.05 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 66.00 | 0.31 | 0.39 | 0.35 | 0.35 | -0.09 | -20.46% | 0.01 | 35 | 259 | 0.28 | -0.22 | 0.11 | -0.06 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 67.00 | 0.57 | 0.69 | 0.63 | 0.56 | -0.24 | -30.00% | 0.01 | 121 | 100 | 0.27 | -0.34 | 0.14 | -0.07 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 67.50 | 0.74 | 0.91 | 0.83 | 0.82 | -0.12 | -12.77% | 0.01 | 120 | 2,206 | 0.27 | -0.41 | 0.15 | -0.07 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 68.00 | 0.78 | 1.10 | 0.94 | 1.04 | -0.12 | -10.35% | 0.01 | 128 | 187 | 0.27 | -0.49 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 69.00 | 1.33 | 1.87 | 1.60 | 1.57 | -0.23 | -12.78% | 0.02 | 41 | 159 | 0.24 | -0.65 | 0.15 | -0.07 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 70.00 | 2.01 | 2.60 | 2.31 | 2.16 | +0.29 | +15.51% | 0.03 | 6 | 702 | 0.37 | -0.78 | 0.12 | -0.05 | 10/10/2025 | 10/10/2025 2:59:06 PM EST |
| 71.00 | 2.57 | 3.80 | 3.19 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 207 | 0.51 | -0.86 | 0.08 | -0.04 | 10/7/2025 | 10/10/2025 2:59:06 PM EST |
| 72.00 | 3.50 | 5.25 | 4.38 | 6.75 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.73 | -0.93 | 0.05 | -0.03 | 10/6/2025 | 10/10/2025 2:59:06 PM EST |
| 72.50 | 3.75 | 5.85 | 4.80 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.80 | -0.94 | 0.04 | -0.02 | 10/6/2025 | 10/10/2025 2:59:06 PM EST |
| 73.00 | 4.20 | 5.85 | 5.03 | 6.71 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.67 | -0.97 | 0.02 | -0.01 | 10/3/2025 | 10/10/2025 2:59:06 PM EST |
| 74.00 | 5.35 | 7.30 | 6.33 | 7.81 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.90 | -0.99 | 0.01 | 0.00 | 10/3/2025 | 10/10/2025 2:59:06 PM EST |
| 75.00 | 6.20 | 8.80 | 7.50 | 8.82 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.13 | -0.99 | 0.01 | 0.00 | 10/3/2025 | 10/10/2025 2:59:06 PM EST |
| 76.00 | 7.35 | 8.85 | 8.10 | 9.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:06 PM EST |
| 77.00 | 8.20 | 10.30 | 9.25 | 10.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:06 PM EST |
| 77.50 | 8.65 | 10.45 | 9.55 | 11.15 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.01 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:06 PM EST |
| 78.00 | 9.25 | 12.10 | 10.68 | % | 0.14 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:06 PM EST | |||
| 80.00 | 11.35 | 13.00 | 12.18 | 13.72 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:06 PM EST |
| 82.50 | 13.60 | 15.30 | 14.45 | 15.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.22 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 2:59:06 PM EST |
| 85.00 | 16.05 | 18.95 | 17.50 | 19.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:59:06 PM EST |
| 90.00 | 21.15 | 22.80 | 21.98 | 24.34 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.58 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:59:06 PM EST |
| 95.00 | 26.15 | 28.80 | 27.48 | 29.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:59:06 PM EST |
| 100.00 | 31.05 | 32.95 | 32.00 | 34.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:59:06 PM EST |