Options Chain for KROGER CO COM (KR) - $64.11 as of 10/22/2026 7:49:28 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 | 25.85 | 29.20 | 27.53 | % | 0.69 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 45.00 | 20.85 | 24.25 | 22.55 | % | 0.50 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 46.00 | 20.00 | 22.40 | 21.20 | % | 0.46 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 47.00 | 18.85 | 22.25 | 20.55 | % | 0.44 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 48.00 | 17.85 | 21.20 | 19.53 | % | 0.41 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 49.00 | 16.85 | 20.25 | 18.55 | % | 0.38 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 50.00 | 15.85 | 19.25 | 17.55 | % | 0.35 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 51.00 | 15.00 | 17.65 | 16.33 | 7.90 | 0.00 | 0.00% | 0.32 | 0 | 21 | 1.54 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/22/2026 4:00:03 PM EST |
| 52.00 | 13.85 | 17.25 | 15.55 | 7.10 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.63 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/22/2026 4:00:03 PM EST |
| 53.00 | 12.85 | 15.30 | 14.08 | % | 0.27 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 54.00 | 12.65 | 15.25 | 13.95 | % | 0.26 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 55.00 | 11.65 | 14.00 | 12.83 | 7.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/22/2026 4:00:03 PM EST |
| 56.00 | 9.85 | 12.45 | 11.15 | 3.83 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.12 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/22/2026 4:00:03 PM EST |
| 57.00 | 8.85 | 11.45 | 10.15 | 9.85 | +5.33 | +117.92% | 0.18 | 4 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 58.00 | 7.85 | 10.30 | 9.08 | 5.22 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.89 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:03 PM EST |
| 59.00 | 6.85 | 9.45 | 8.15 | 6.24 | +2.39 | +62.08% | 0.14 | 5 | 71 | 0.66 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 60.00 | 7.10 | 8.25 | 7.68 | 7.22 | +4.43 | +158.79% | 0.13 | 17 | 54 | 0.72 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 61.00 | 5.85 | 7.20 | 6.53 | 6.69 | +3.74 | +126.78% | 0.11 | 7 | 243 | 0.56 | 0.99 | 0.02 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 62.00 | 4.70 | 6.30 | 5.50 | 5.22 | +2.95 | +129.96% | 0.09 | 5 | 256 | 0.60 | 0.98 | 0.03 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 63.00 | 3.70 | 5.50 | 4.60 | 4.27 | +2.65 | +163.58% | 0.07 | 104 | 298 | 0.46 | 0.94 | 0.04 | -0.02 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 64.00 | 3.55 | 4.40 | 3.98 | 3.70 | +2.55 | +221.74% | 0.06 | 88 | 337 | 0.49 | 0.89 | 0.06 | -0.03 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 65.00 | 2.72 | 3.50 | 3.11 | 3.20 | +2.50 | +357.15% | 0.05 | 30 | 136 | 0.44 | 0.82 | 0.08 | -0.05 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 66.00 | 2.14 | 2.50 | 2.32 | 2.29 | +1.84 | +408.89% | 0.04 | 63 | 136 | 0.30 | 0.73 | 0.11 | -0.06 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 67.00 | 1.56 | 1.82 | 1.69 | 1.65 | +1.49 | +931.25% | 0.03 | 95 | 40 | 0.31 | 0.62 | 0.13 | -0.07 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 68.00 | 0.99 | 1.31 | 1.15 | 1.07 | +0.92 | +613.34% | 0.02 | 9,005 | 115 | 0.31 | 0.48 | 0.14 | -0.07 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 69.00 | 0.66 | 0.99 | 0.83 | 0.80 | +0.61 | +321.06% | 0.01 | 8,997 | 11 | 0.33 | 0.35 | 0.13 | -0.06 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 70.00 | 0.37 | 0.54 | 0.46 | 0.49 | +0.44 | +880.00% | 0.01 | 41 | 139 | 0.31 | 0.24 | 0.11 | -0.06 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 71.00 | 0.15 | 0.53 | 0.34 | 0.20 | +0.15 | +300.00% | 0.00 | 78 | 144 | 0.33 | 0.15 | 0.08 | -0.04 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 72.00 | 0.04 | 0.27 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.30 | 0.10 | 0.06 | -0.03 | 10/19/2026 | 10/22/2026 4:00:03 PM EST |
| 73.00 | 0.01 | 0.64 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.41 | 0.05 | 0.04 | -0.02 | 10/19/2026 | 10/22/2026 4:00:03 PM EST |
| 74.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.02 | 0.02 | -0.01 | 10/22/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 76.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.12 | 1.06 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 4:00:03 PM EST |
| 46.00 | 0.00 | 2.12 | 1.06 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/22/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/22/2026 4:00:03 PM EST |
| 48.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 49.00 | 0.00 | 2.12 | 1.06 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/22/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 2.12 | 1.06 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.36 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 4:00:03 PM EST |
| 51.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 4:00:03 PM EST |
| 52.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 60 | 2.15 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 4:00:03 PM EST |
| 53.00 | 0.00 | 1.75 | 0.88 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 89 | 1.90 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 4:00:03 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.34 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.70 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.75 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 4:00:03 PM EST |
| 57.00 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.10 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:03 PM EST |
| 58.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.82 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:03 PM EST |
| 59.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.33 | -91.67% | 0.00 | 12 | 776 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.12 | -80.00% | 0.00 | 20 | 161 | 0.61 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 61.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.34 | -87.18% | 0.00 | 69 | 432 | 0.38 | -0.01 | 0.02 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 62.00 | 0.00 | 0.12 | 0.06 | 0.10 | -0.26 | -72.23% | 0.00 | 10 | 176 | 0.41 | -0.02 | 0.03 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 63.00 | 0.05 | 0.30 | 0.18 | 0.09 | -0.60 | -86.96% | 0.00 | 10 | 148 | 0.37 | -0.06 | 0.04 | -0.02 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 64.00 | 0.10 | 0.23 | 0.17 | 0.16 | -0.90 | -84.91% | 0.00 | 22 | 166 | 0.31 | -0.11 | 0.06 | -0.03 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 65.00 | 0.03 | 0.35 | 0.19 | 0.42 | -1.18 | -73.75% | 0.00 | 63 | 4 | 0.25 | -0.18 | 0.08 | -0.05 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 66.00 | 0.23 | 0.72 | 0.48 | 0.57 | -6.73 | -92.20% | 0.01 | 55 | 2 | 0.29 | -0.27 | 0.11 | -0.06 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 67.00 | 0.55 | 0.97 | 0.76 | 1.10 | % | 0.01 | 36 | 0 | 0.28 | -0.38 | 0.13 | -0.07 | 10/22/2026 | 10/22/2026 4:00:03 PM EST | |
| 68.00 | 1.05 | 1.36 | 1.21 | 1.20 | % | 0.02 | 25 | 0 | 0.27 | -0.52 | 0.14 | -0.07 | 10/22/2026 | 10/22/2026 4:00:03 PM EST | |
| 69.00 | 1.66 | 2.15 | 1.91 | 2.30 | % | 0.03 | 2 | 0 | 0.30 | -0.65 | 0.13 | -0.06 | 10/22/2026 | 10/22/2026 4:00:03 PM EST | |
| 70.00 | 2.35 | 3.55 | 2.95 | 3.65 | % | 0.04 | 21 | 0 | 0.38 | -0.76 | 0.11 | -0.06 | 10/22/2026 | 10/22/2026 4:00:03 PM EST | |
| 71.00 | 2.83 | 4.60 | 3.72 | 9.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.66 | -0.85 | 0.08 | -0.04 | 10/19/2026 | 10/22/2026 4:00:03 PM EST |
| 72.00 | 3.90 | 5.50 | 4.70 | 9.23 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.71 | -0.90 | 0.06 | -0.03 | 10/19/2026 | 10/22/2026 4:00:03 PM EST |
| 73.00 | 4.90 | 6.90 | 5.90 | % | 0.08 | 0 | 0 | 0.76 | -0.95 | 0.04 | -0.02 | 10/22/2026 4:00:03 PM EST | |||
| 74.00 | 5.85 | 8.20 | 7.03 | % | 0.10 | 0 | 0 | 1.06 | -0.98 | 0.02 | -0.01 | 10/22/2026 4:00:03 PM EST | |||
| 75.00 | 6.60 | 9.20 | 7.90 | % | 0.11 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 76.00 | 7.65 | 10.20 | 8.93 | % | 0.12 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 80.00 | 11.60 | 14.20 | 12.90 | % | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 85.00 | 16.85 | 19.20 | 18.03 | % | 0.21 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST |