Options Chain for KROGER CO COM (KR) - $71.39 as of 8/22/2025 4:02:27 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 | 34.70 | 35.65 | 35.18 | 37.55 | 0.00 | 0.00% | 1.01 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 29.70 | 30.10 | 29.90 | 30.80 | 0.00 | 0.00% | 0.75 | 0 | 4 | 0.71 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 24.75 | 25.35 | 25.05 | 26.10 | 0.00 | 0.00% | 0.56 | 0 | 7 | 0.59 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 50.00 | 19.80 | 20.00 | 19.90 | 19.80 | -1.77 | -8.21% | 0.40 | 10 | 10 | 0.47 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 14.95 | 15.15 | 15.05 | 19.44 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.38 | 0.98 | 0.01 | -0.01 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 57.50 | 12.55 | 12.70 | 12.63 | 13.35 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.32 | 0.95 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 10.25 | 10.40 | 10.33 | 10.85 | 0.00 | 0.00% | 0.17 | 0 | 157 | 0.31 | 0.91 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 62.50 | 8.00 | 8.15 | 8.08 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 268 | 0.29 | 0.85 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 65.00 | 6.00 | 6.10 | 6.05 | 6.10 | -1.53 | -20.06% | 0.09 | 32 | 194 | 0.28 | 0.77 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 67.50 | 4.20 | 4.35 | 4.28 | 4.57 | -0.93 | -16.91% | 0.06 | 6 | 266 | 0.27 | 0.65 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 2.78 | 3.05 | 2.92 | 2.72 | -1.45 | -34.78% | 0.04 | 14 | 708 | 0.26 | 0.52 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 72.50 | 1.71 | 1.79 | 1.75 | 1.56 | -1.20 | -43.48% | 0.02 | 666 | 1,195 | 0.26 | 0.38 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 0.99 | 1.11 | 1.05 | 1.01 | -0.67 | -39.89% | 0.01 | 192 | 2,024 | 0.26 | 0.25 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 77.50 | 0.56 | 0.63 | 0.60 | 0.53 | -0.50 | -48.55% | 0.01 | 9 | 2,674 | 0.26 | 0.16 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.04 | 0.52 | 0.35 | -0.24 | -40.68% | 0.01 | 68 | 888 | 0.27 | 0.10 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 82.50 | 0.19 | 0.28 | 0.24 | 0.26 | -0.16 | -38.10% | 0.00 | 21 | 75 | 0.28 | 0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 0.02 | 0.23 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.26 | 0.04 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 828 | 0.47 | 0.01 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:57 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.54 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.36 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.43 | -0.02 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 57.50 | 0.18 | 0.23 | 0.21 | 0.32 | +0.07 | +28.00% | 0.00 | 3 | 281 | 0.32 | -0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 0.32 | 0.37 | 0.35 | 0.34 | +0.05 | +17.25% | 0.01 | 31 | 768 | 0.28 | -0.09 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 62.50 | 0.41 | 0.66 | 0.54 | 0.71 | +0.26 | +57.78% | 0.01 | 10 | 1,308 | 0.29 | -0.15 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 65.00 | 1.02 | 1.12 | 1.07 | 1.10 | +0.32 | +41.03% | 0.02 | 125 | 1,437 | 0.27 | -0.23 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 67.50 | 1.20 | 1.85 | 1.53 | 1.84 | +0.54 | +41.54% | 0.02 | 56 | 1,371 | 0.27 | -0.35 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 2.65 | 2.91 | 2.78 | 2.90 | +0.79 | +37.45% | 0.04 | 65 | 999 | 0.26 | -0.48 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 72.50 | 4.25 | 4.35 | 4.30 | 4.70 | +1.50 | +46.88% | 0.06 | 12 | 598 | 0.25 | -0.62 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 6.05 | 6.20 | 6.13 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 467 | 0.25 | -0.75 | 0.05 | -0.02 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 77.50 | 7.55 | 8.30 | 7.93 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.19 | -0.84 | 0.04 | -0.02 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 10.50 | 10.70 | 10.60 | 10.25 | +0.65 | +6.78% | 0.13 | 4 | 17 | 0.29 | -0.90 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 82.50 | 12.90 | 13.10 | 13.00 | 11.85 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.30 | -0.94 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 15.40 | 15.55 | 15.48 | 14.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 19.05 | 20.60 | 19.83 | 18.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 25.40 | 25.55 | 25.48 | 24.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 29.65 | 30.60 | 30.13 | % | 0.30 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |