Options Chain for KROGER CO COM (KR) - $66.96 as of 9/18/2025 11:06:28 AM 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 | 26.25 | 27.50 | 26.88 | % | 0.67 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 45.00 | 21.25 | 22.50 | 21.88 | % | 0.49 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 50.00 | 15.00 | 17.50 | 16.25 | % | 0.33 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 55.00 | 10.05 | 12.55 | 11.30 | % | 0.21 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 56.00 | 10.00 | 11.55 | 10.78 | % | 0.19 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 57.00 | 9.10 | 10.55 | 9.83 | % | 0.17 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 58.00 | 7.20 | 9.55 | 8.38 | % | 0.14 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 59.00 | 6.20 | 8.60 | 7.40 | % | 0.13 | 0 | 0 | 0.79 | 0.99 | 0.01 | -0.01 | 9/18/2025 10:59:10 AM EST | |||
| 60.00 | 6.00 | 7.60 | 6.80 | 7.20 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.72 | 0.98 | 0.01 | -0.01 | 9/10/2025 | 9/18/2025 10:59:10 AM EST |
| 61.00 | 5.35 | 5.50 | 5.43 | 6.15 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.41 | 0.95 | 0.03 | -0.02 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 62.00 | 4.45 | 4.85 | 4.65 | % | 0.08 | 0 | 0 | 0.43 | 0.92 | 0.05 | -0.03 | 9/18/2025 10:59:10 AM EST | |||
| 63.00 | 3.50 | 3.65 | 3.58 | 3.60 | -0.70 | -16.28% | 0.06 | 7 | 9 | 0.23 | 0.86 | 0.07 | -0.03 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 64.00 | 2.54 | 2.80 | 2.67 | 4.97 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.23 | 0.77 | 0.10 | -0.04 | 9/11/2025 | 9/18/2025 10:59:10 AM EST |
| 65.00 | 1.95 | 2.02 | 1.99 | 1.84 | -0.89 | -32.61% | 0.03 | 3 | 56 | 0.22 | 0.67 | 0.12 | -0.04 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 66.00 | 1.32 | 1.39 | 1.36 | 1.30 | -0.28 | -17.73% | 0.02 | 27 | 97 | 0.21 | 0.54 | 0.14 | -0.04 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 67.00 | 0.84 | 0.90 | 0.87 | 0.82 | -0.45 | -35.44% | 0.01 | 49 | 95 | 0.21 | 0.40 | 0.14 | -0.04 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 68.00 | 0.50 | 0.55 | 0.53 | 0.51 | -0.32 | -38.56% | 0.01 | 49 | 237 | 0.21 | 0.28 | 0.12 | -0.03 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 69.00 | 0.28 | 0.34 | 0.31 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.22 | 0.19 | 0.09 | -0.03 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 70.00 | 0.16 | 0.21 | 0.19 | 0.18 | -0.12 | -40.00% | 0.00 | 8 | 748 | 0.25 | 0.11 | 0.06 | -0.02 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 71.00 | 0.10 | 0.13 | 0.12 | 0.09 | -0.24 | -72.73% | 0.00 | 4 | 62 | 0.25 | 0.08 | 0.05 | -0.02 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 72.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.04 | -30.77% | 0.00 | 7 | 29 | 0.35 | 0.03 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 73.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 5 | 81 | 0.25 | 0.03 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 74.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.32 | 0.01 | 0.01 | 0.00 | 9/15/2025 | 9/18/2025 10:59:10 AM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.54 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:10 AM EST |
| 76.00 | 0.00 | 1.29 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:10 AM EST |
| 77.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:59:10 AM EST |
| 78.00 | 0.00 | 0.72 | 0.36 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.73 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:59:10 AM EST |
| 79.00 | 0.00 | 1.28 | 0.64 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.92 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:10 AM EST |
| 80.00 | 0.00 | 1.27 | 0.64 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:10 AM EST |
| 81.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:10 AM EST |
| 82.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:10 AM EST |
| 83.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:10 AM EST |
| 84.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:10 AM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:10 AM EST |
| 86.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 90.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:10 AM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:10 AM 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 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 50.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:10 AM EST |
| 55.00 | 0.00 | 1.28 | 0.64 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:59:10 AM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:10 AM EST |
| 57.00 | 0.00 | 1.29 | 0.65 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:10 AM EST |
| 58.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:10 AM EST |
| 59.00 | 0.00 | 1.32 | 0.66 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.77 | -0.01 | 0.01 | -0.01 | 9/15/2025 | 9/18/2025 10:59:10 AM EST |
| 60.00 | 0.00 | 1.34 | 0.67 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.71 | -0.02 | 0.01 | -0.01 | 9/11/2025 | 9/18/2025 10:59:10 AM EST |
| 61.00 | 0.00 | 0.12 | 0.06 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.28 | -0.05 | 0.03 | -0.02 | 9/11/2025 | 9/18/2025 10:59:10 AM EST |
| 62.00 | 0.13 | 0.16 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.27 | -0.08 | 0.05 | -0.03 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 63.00 | 0.22 | 0.25 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.24 | -0.14 | 0.07 | -0.03 | 9/16/2025 | 9/18/2025 10:59:10 AM EST |
| 64.00 | 0.36 | 0.39 | 0.38 | 0.44 | +0.11 | +33.34% | 0.01 | 2 | 217 | 0.23 | -0.23 | 0.10 | -0.04 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 65.00 | 0.59 | 0.64 | 0.62 | 0.69 | +0.20 | +40.82% | 0.01 | 16 | 268 | 0.22 | -0.33 | 0.12 | -0.04 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 66.00 | 0.96 | 1.00 | 0.98 | 1.06 | +0.33 | +45.21% | 0.01 | 75 | 318 | 0.22 | -0.46 | 0.14 | -0.04 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 67.00 | 1.48 | 1.52 | 1.50 | 1.61 | +0.47 | +41.23% | 0.02 | 126 | 277 | 0.22 | -0.60 | 0.14 | -0.04 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 68.00 | 2.13 | 2.22 | 2.18 | 2.18 | +0.34 | +18.48% | 0.03 | 1 | 221 | 0.24 | -0.72 | 0.12 | -0.03 | 9/18/2025 | 9/18/2025 10:59:10 AM EST |
| 69.00 | 2.91 | 3.05 | 2.98 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 113 | 0.24 | -0.81 | 0.09 | -0.03 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 70.00 | 3.80 | 3.90 | 3.85 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.22 | -0.89 | 0.06 | -0.02 | 9/16/2025 | 9/18/2025 10:59:10 AM EST |
| 71.00 | 4.75 | 5.40 | 5.08 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.41 | -0.92 | 0.05 | -0.02 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 72.00 | 5.75 | 7.95 | 6.85 | 5.66 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.79 | -0.97 | 0.02 | -0.01 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 73.00 | 6.50 | 8.10 | 7.30 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.66 | -0.97 | 0.02 | -0.01 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 74.00 | 7.70 | 9.10 | 8.40 | 6.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 9/16/2025 | 9/18/2025 10:59:10 AM EST |
| 75.00 | 8.60 | 10.10 | 9.35 | % | 0.12 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 76.00 | 8.75 | 11.10 | 9.93 | % | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 77.00 | 10.00 | 12.10 | 11.05 | % | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 78.00 | 11.70 | 13.10 | 12.40 | 11.23 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 79.00 | 11.60 | 14.30 | 12.95 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 80.00 | 13.70 | 15.10 | 14.40 | 13.58 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:10 AM EST |
| 81.00 | 13.60 | 16.10 | 14.85 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 82.00 | 14.60 | 17.10 | 15.85 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 83.00 | 15.60 | 18.10 | 16.85 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 84.00 | 16.60 | 19.10 | 17.85 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 85.00 | 17.60 | 20.10 | 18.85 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 86.00 | 18.60 | 21.10 | 19.85 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 90.00 | 22.60 | 25.10 | 23.85 | % | 0.27 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST | |||
| 95.00 | 27.60 | 30.10 | 28.85 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:10 AM EST |