Options Chain for KROGER CO COM (KR) - $57.26 as of 8/14/2026 6:24:19 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 | 15.35 | 19.10 | 17.23 | % | 0.43 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 44.00 | 11.55 | 15.15 | 13.35 | % | 0.30 | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 45.00 | 10.45 | 14.20 | 12.33 | % | 0.27 | 0 | 0 | 0.89 | 0.94 | 0.01 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 46.00 | 9.80 | 13.00 | 11.40 | % | 0.25 | 0 | 0 | 0.80 | 0.93 | 0.02 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 47.00 | 8.65 | 12.25 | 10.45 | % | 0.22 | 0 | 0 | 0.80 | 0.90 | 0.02 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 48.00 | 7.70 | 11.30 | 9.50 | % | 0.20 | 0 | 0 | 0.76 | 0.87 | 0.02 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 49.00 | 6.90 | 10.20 | 8.55 | % | 0.17 | 0 | 0 | 0.69 | 0.84 | 0.03 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 50.00 | 6.00 | 9.30 | 7.65 | % | 0.15 | 0 | 0 | 0.65 | 0.82 | 0.03 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 51.00 | 5.00 | 8.60 | 6.80 | % | 0.13 | 0 | 0 | 0.65 | 0.79 | 0.03 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 52.00 | 4.55 | 6.50 | 5.53 | % | 0.11 | 0 | 0 | 0.43 | 0.75 | 0.04 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 53.00 | 4.65 | 7.10 | 5.88 | % | 0.11 | 0 | 0 | 0.42 | 0.71 | 0.04 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 54.00 | 4.15 | 5.15 | 4.65 | % | 0.09 | 0 | 0 | 0.35 | 0.67 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 55.00 | 2.52 | 5.60 | 4.06 | % | 0.07 | 0 | 0 | 0.35 | 0.63 | 0.05 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 56.00 | 2.45 | 4.80 | 3.63 | % | 0.06 | 0 | 0 | 0.37 | 0.58 | 0.05 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 57.00 | 1.89 | 4.15 | 3.02 | % | 0.05 | 0 | 0 | 0.36 | 0.53 | 0.05 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 58.00 | 1.99 | 2.58 | 2.29 | % | 0.04 | 0 | 0 | 0.32 | 0.48 | 0.05 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 59.00 | 1.61 | 2.12 | 1.87 | % | 0.03 | 0 | 0 | 0.32 | 0.43 | 0.05 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 60.00 | 1.28 | 1.82 | 1.55 | % | 0.03 | 0 | 0 | 0.32 | 0.37 | 0.05 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 61.00 | 0.50 | 2.04 | 1.27 | % | 0.02 | 0 | 0 | 0.32 | 0.31 | 0.05 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 62.00 | 0.58 | 1.50 | 1.04 | % | 0.02 | 0 | 0 | 0.32 | 0.26 | 0.05 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 63.00 | 0.56 | 0.98 | 0.77 | % | 0.01 | 0 | 0 | 0.32 | 0.22 | 0.04 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 64.00 | 0.47 | 0.85 | 0.66 | % | 0.01 | 0 | 0 | 0.33 | 0.17 | 0.04 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 65.00 | 0.17 | 0.94 | 0.56 | % | 0.01 | 0 | 0 | 0.32 | 0.14 | 0.03 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 66.00 | 0.09 | 0.60 | 0.35 | % | 0.01 | 0 | 0 | 0.30 | 0.10 | 0.03 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 67.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.03 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 68.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 0.69 | 0.08 | 0.02 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 69.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 0.72 | 0.06 | 0.02 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 0.74 | 0.05 | 0.01 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 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 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 44.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.68 | -0.04 | 0.01 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 1.18 | 0.59 | % | 0.01 | 0 | 0 | 0.69 | -0.06 | 0.01 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 46.00 | 0.00 | 1.46 | 0.73 | % | 0.02 | 0 | 0 | 0.70 | -0.07 | 0.02 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 47.00 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 0.55 | -0.10 | 0.02 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 48.00 | 0.02 | 0.40 | 0.21 | % | 0.00 | 0 | 0 | 0.30 | -0.13 | 0.02 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 49.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.31 | -0.16 | 0.03 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 50.00 | 0.33 | 0.64 | 0.49 | % | 0.01 | 0 | 0 | 0.34 | -0.18 | 0.03 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 51.00 | 0.45 | 0.95 | 0.70 | 0.60 | % | 0.01 | 3 | 0 | 0.34 | -0.21 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 52.00 | 0.61 | 1.04 | 0.83 | % | 0.02 | 0 | 0 | 0.33 | -0.25 | 0.04 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 53.00 | 0.80 | 1.40 | 1.10 | % | 0.02 | 0 | 0 | 0.33 | -0.29 | 0.04 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 54.00 | 0.84 | 1.91 | 1.38 | % | 0.03 | 0 | 0 | 0.32 | -0.33 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 55.00 | 1.16 | 2.04 | 1.60 | % | 0.03 | 0 | 0 | 0.31 | -0.37 | 0.05 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 56.00 | 1.43 | 4.30 | 2.87 | % | 0.05 | 0 | 0 | 0.41 | -0.42 | 0.05 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 57.00 | 1.99 | 3.45 | 2.72 | % | 0.05 | 0 | 0 | 0.33 | -0.47 | 0.05 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 58.00 | 2.73 | 4.70 | 3.72 | % | 0.06 | 0 | 0 | 0.38 | -0.52 | 0.05 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 59.00 | 3.30 | 4.75 | 4.03 | % | 0.07 | 0 | 0 | 0.35 | -0.57 | 0.05 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 60.00 | 2.83 | 5.95 | 4.39 | % | 0.07 | 0 | 0 | 0.50 | -0.63 | 0.05 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 61.00 | 4.65 | 5.75 | 5.20 | % | 0.09 | 0 | 0 | 0.32 | -0.69 | 0.05 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 62.00 | 4.50 | 7.85 | 6.18 | % | 0.10 | 0 | 0 | 0.57 | -0.74 | 0.05 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 63.00 | 6.20 | 8.70 | 7.45 | % | 0.12 | 0 | 0 | 0.59 | -0.78 | 0.04 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 64.00 | 5.95 | 9.10 | 7.53 | % | 0.12 | 0 | 0 | 0.55 | -0.83 | 0.04 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 65.00 | 6.50 | 10.20 | 8.35 | % | 0.13 | 0 | 0 | 0.59 | -0.86 | 0.03 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 66.00 | 7.40 | 11.10 | 9.25 | % | 0.14 | 0 | 0 | 0.61 | -0.90 | 0.03 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 67.00 | 8.35 | 12.00 | 10.18 | % | 0.15 | 0 | 0 | 0.63 | -0.90 | 0.03 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 68.00 | 9.30 | 12.90 | 11.10 | % | 0.16 | 0 | 0 | 0.64 | -0.92 | 0.02 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 69.00 | 10.25 | 14.05 | 12.15 | % | 0.18 | 0 | 0 | 0.69 | -0.94 | 0.02 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 70.00 | 11.25 | 15.00 | 13.13 | % | 0.19 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 75.00 | 16.25 | 20.05 | 18.15 | % | 0.24 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 80.00 | 21.25 | 25.05 | 23.15 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST |