Options Chain for KROGER CO COM (KR) - $58.51 as of 9/3/2026 8:33:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 46.00 | 11.30 | 14.90 | 13.10 | % | 0.28 | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.01 | 9/3/2026 4:00:06 PM EST | |||
| 47.00 | 10.35 | 13.95 | 12.15 | % | 0.26 | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.01 | 9/3/2026 4:00:06 PM EST | |||
| 48.00 | 9.40 | 13.00 | 11.20 | % | 0.23 | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.01 | 9/3/2026 4:00:06 PM EST | |||
| 49.00 | 8.45 | 12.05 | 10.25 | % | 0.21 | 0 | 0 | 0.75 | 0.93 | 0.02 | -0.01 | 9/3/2026 4:00:06 PM EST | |||
| 50.00 | 7.55 | 11.15 | 9.35 | % | 0.19 | 0 | 0 | 0.72 | 0.91 | 0.02 | -0.02 | 9/3/2026 4:00:06 PM EST | |||
| 51.00 | 6.65 | 10.30 | 8.48 | % | 0.17 | 0 | 0 | 0.68 | 0.88 | 0.03 | -0.02 | 9/3/2026 4:00:06 PM EST | |||
| 52.00 | 5.80 | 9.45 | 7.63 | % | 0.15 | 0 | 0 | 0.66 | 0.85 | 0.03 | -0.02 | 9/3/2026 4:00:06 PM EST | |||
| 53.00 | 4.95 | 8.60 | 6.78 | % | 0.13 | 0 | 0 | 0.64 | 0.81 | 0.04 | -0.02 | 9/3/2026 4:00:06 PM EST | |||
| 54.00 | 4.15 | 7.80 | 5.98 | % | 0.11 | 0 | 0 | 0.60 | 0.77 | 0.04 | -0.03 | 9/3/2026 4:00:06 PM EST | |||
| 55.00 | 3.40 | 6.90 | 5.15 | % | 0.09 | 0 | 0 | 0.56 | 0.72 | 0.05 | -0.03 | 9/3/2026 4:00:06 PM EST | |||
| 56.00 | 2.69 | 6.25 | 4.47 | % | 0.08 | 0 | 0 | 0.55 | 0.67 | 0.05 | -0.03 | 9/3/2026 4:00:06 PM EST | |||
| 57.00 | 2.02 | 5.60 | 3.81 | % | 0.07 | 0 | 0 | 0.31 | 0.62 | 0.05 | -0.03 | 9/3/2026 4:00:06 PM EST | |||
| 58.00 | 1.41 | 4.95 | 3.18 | % | 0.05 | 0 | 0 | 0.32 | 0.57 | 0.05 | -0.03 | 9/3/2026 4:00:06 PM EST | |||
| 59.00 | 2.30 | 3.60 | 2.95 | 2.73 | % | 0.05 | 1 | 0 | 0.35 | 0.52 | 0.06 | -0.03 | 9/3/2026 | 9/3/2026 4:00:06 PM EST | |
| 60.00 | 0.39 | 4.25 | 2.32 | % | 0.04 | 0 | 0 | 0.32 | 0.46 | 0.06 | -0.03 | 9/3/2026 4:00:06 PM EST | |||
| 61.00 | 0.05 | 3.90 | 1.98 | % | 0.03 | 0 | 0 | 0.31 | 0.41 | 0.06 | -0.03 | 9/3/2026 4:00:06 PM EST | |||
| 62.00 | 0.00 | 3.55 | 1.78 | % | 0.03 | 0 | 0 | 0.56 | 0.35 | 0.05 | -0.03 | 9/3/2026 4:00:06 PM EST | |||
| 63.00 | 0.00 | 2.74 | 1.37 | 2.00 | % | 0.02 | 1 | 0 | 0.50 | 0.30 | 0.05 | -0.03 | 9/3/2026 | 9/3/2026 4:00:06 PM EST | |
| 64.00 | 0.55 | 1.80 | 1.18 | 0.88 | % | 0.02 | 1 | 0 | 0.33 | 0.26 | 0.05 | -0.03 | 9/3/2026 | 9/3/2026 4:00:06 PM EST | |
| 65.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.59 | 0.22 | 0.04 | -0.02 | 9/3/2026 4:00:06 PM EST | |||
| 66.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.61 | 0.18 | 0.04 | -0.02 | 9/3/2026 4:00:06 PM EST | |||
| 67.00 | 0.00 | 2.61 | 1.31 | % | 0.02 | 0 | 0 | 0.63 | 0.15 | 0.03 | -0.02 | 9/3/2026 4:00:06 PM EST | |||
| 68.00 | 0.00 | 2.51 | 1.26 | % | 0.02 | 0 | 0 | 0.64 | 0.12 | 0.03 | -0.01 | 9/3/2026 4:00:06 PM EST | |||
| 69.00 | 0.00 | 2.43 | 1.22 | % | 0.02 | 0 | 0 | 0.66 | 0.10 | 0.03 | -0.01 | 9/3/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.36 | 1.18 | % | 0.02 | 0 | 0 | 0.68 | 0.08 | 0.02 | -0.01 | 9/3/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 46.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.88 | -0.02 | 0.01 | -0.01 | 9/3/2026 4:00:06 PM EST | |||
| 47.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 0.84 | -0.04 | 0.01 | -0.01 | 9/3/2026 4:00:06 PM EST | |||
| 48.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 0.80 | -0.05 | 0.01 | -0.01 | 9/3/2026 4:00:06 PM EST | |||
| 49.00 | 0.00 | 2.34 | 1.17 | % | 0.02 | 0 | 0 | 0.76 | -0.07 | 0.02 | -0.01 | 9/3/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.42 | 1.21 | % | 0.02 | 0 | 0 | 0.73 | -0.09 | 0.02 | -0.02 | 9/3/2026 4:00:06 PM EST | |||
| 51.00 | 0.00 | 2.53 | 1.27 | % | 0.02 | 0 | 0 | 0.70 | -0.12 | 0.03 | -0.02 | 9/3/2026 4:00:06 PM EST | |||
| 52.00 | 0.00 | 2.68 | 1.34 | % | 0.03 | 0 | 0 | 0.67 | -0.15 | 0.03 | -0.02 | 9/3/2026 4:00:06 PM EST | |||
| 53.00 | 0.52 | 1.34 | 0.93 | % | 0.02 | 0 | 0 | 0.36 | -0.19 | 0.04 | -0.02 | 9/3/2026 4:00:06 PM EST | |||
| 54.00 | 0.00 | 3.05 | 1.53 | % | 0.03 | 0 | 0 | 0.62 | -0.23 | 0.04 | -0.03 | 9/3/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 0.60 | -0.28 | 0.05 | -0.03 | 9/3/2026 4:00:06 PM EST | |||
| 56.00 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 0 | 0.58 | -0.33 | 0.05 | -0.03 | 9/3/2026 4:00:06 PM EST | |||
| 57.00 | 0.08 | 3.90 | 1.99 | % | 0.03 | 0 | 0 | 0.31 | -0.38 | 0.05 | -0.03 | 9/3/2026 4:00:06 PM EST | |||
| 58.00 | 0.49 | 4.25 | 2.37 | % | 0.04 | 0 | 0 | 0.32 | -0.43 | 0.05 | -0.03 | 9/3/2026 4:00:06 PM EST | |||
| 59.00 | 0.93 | 4.70 | 2.82 | % | 0.05 | 0 | 0 | 0.31 | -0.48 | 0.06 | -0.03 | 9/3/2026 4:00:06 PM EST | |||
| 60.00 | 1.52 | 5.25 | 3.39 | % | 0.06 | 0 | 0 | 0.31 | -0.54 | 0.06 | -0.03 | 9/3/2026 4:00:06 PM EST | |||
| 61.00 | 3.75 | 4.40 | 4.08 | % | 0.07 | 0 | 0 | 0.33 | -0.59 | 0.06 | -0.03 | 9/3/2026 4:00:06 PM EST | |||
| 62.00 | 2.85 | 6.50 | 4.68 | % | 0.08 | 0 | 0 | 0.54 | -0.65 | 0.05 | -0.03 | 9/3/2026 4:00:06 PM EST | |||
| 63.00 | 3.60 | 7.20 | 5.40 | % | 0.09 | 0 | 0 | 0.54 | -0.70 | 0.05 | -0.03 | 9/3/2026 4:00:06 PM EST | |||
| 64.00 | 4.20 | 7.90 | 6.05 | % | 0.09 | 0 | 0 | 0.56 | -0.74 | 0.05 | -0.03 | 9/3/2026 4:00:06 PM EST | |||
| 65.00 | 5.00 | 8.70 | 6.85 | % | 0.11 | 0 | 0 | 0.56 | -0.78 | 0.04 | -0.02 | 9/3/2026 4:00:06 PM EST | |||
| 66.00 | 5.90 | 9.55 | 7.73 | % | 0.12 | 0 | 0 | 0.57 | -0.82 | 0.04 | -0.02 | 9/3/2026 4:00:06 PM EST | |||
| 67.00 | 6.75 | 10.40 | 8.58 | % | 0.13 | 0 | 0 | 0.58 | -0.85 | 0.03 | -0.02 | 9/3/2026 4:00:06 PM EST | |||
| 68.00 | 7.70 | 11.30 | 9.50 | % | 0.14 | 0 | 0 | 0.60 | -0.88 | 0.03 | -0.01 | 9/3/2026 4:00:06 PM EST | |||
| 69.00 | 8.65 | 12.25 | 10.45 | % | 0.15 | 0 | 0 | 0.62 | -0.90 | 0.03 | -0.01 | 9/3/2026 4:00:06 PM EST | |||
| 70.00 | 9.60 | 13.15 | 11.38 | % | 0.16 | 0 | 0 | 0.64 | -0.92 | 0.02 | -0.01 | 9/3/2026 4:00:06 PM EST |