Options Chain for KROGER CO COM (KR) - $56.93 as of 8/28/2026 2:41:50 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 | 15.85 | 20.00 | 17.93 | % | 0.45 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:57 PM EST | |||
| 45.00 | 11.10 | 14.70 | 12.90 | % | 0.29 | 0 | 0 | 0.94 | 0.98 | 0.01 | 0.00 | 8/28/2026 3:59:57 PM EST | |||
| 46.00 | 10.15 | 13.80 | 11.98 | % | 0.26 | 0 | 0 | 0.91 | 0.97 | 0.01 | -0.01 | 8/28/2026 3:59:57 PM EST | |||
| 47.00 | 9.15 | 12.75 | 10.95 | % | 0.23 | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.01 | 8/28/2026 3:59:57 PM EST | |||
| 48.00 | 8.20 | 11.80 | 10.00 | % | 0.21 | 0 | 0 | 0.80 | 0.94 | 0.02 | -0.01 | 8/28/2026 3:59:57 PM EST | |||
| 49.00 | 7.25 | 10.55 | 8.90 | % | 0.18 | 0 | 0 | 0.70 | 0.92 | 0.02 | -0.01 | 8/28/2026 3:59:57 PM EST | |||
| 50.00 | 6.95 | 8.85 | 7.90 | % | 0.16 | 0 | 0 | 0.53 | 0.89 | 0.03 | -0.02 | 8/28/2026 3:59:57 PM EST | |||
| 51.00 | 5.40 | 9.05 | 7.23 | % | 0.14 | 0 | 0 | 0.68 | 0.86 | 0.03 | -0.02 | 8/28/2026 3:59:57 PM EST | |||
| 52.00 | 4.50 | 8.20 | 6.35 | % | 0.12 | 0 | 0 | 0.65 | 0.82 | 0.04 | -0.02 | 8/28/2026 3:59:57 PM EST | |||
| 53.00 | 3.70 | 6.35 | 5.03 | % | 0.09 | 0 | 0 | 0.47 | 0.78 | 0.04 | -0.03 | 8/28/2026 3:59:57 PM EST | |||
| 54.00 | 2.92 | 6.70 | 4.81 | % | 0.09 | 0 | 0 | 0.61 | 0.73 | 0.05 | -0.03 | 8/28/2026 3:59:57 PM EST | |||
| 55.00 | 3.00 | 5.40 | 4.20 | % | 0.08 | 0 | 0 | 0.32 | 0.68 | 0.05 | -0.03 | 8/28/2026 3:59:57 PM EST | |||
| 56.00 | 1.70 | 5.65 | 3.68 | % | 0.07 | 0 | 0 | 0.62 | 0.63 | 0.06 | -0.03 | 8/28/2026 3:59:57 PM EST | |||
| 57.00 | 2.22 | 4.10 | 3.16 | % | 0.06 | 0 | 0 | 0.35 | 0.57 | 0.06 | -0.03 | 8/28/2026 3:59:57 PM EST | |||
| 58.00 | 2.10 | 2.65 | 2.38 | 2.44 | % | 0.04 | 1 | 0 | 0.32 | 0.51 | 0.06 | -0.03 | 8/28/2026 | 8/28/2026 3:59:57 PM EST | |
| 59.00 | 1.19 | 2.94 | 2.07 | % | 0.04 | 0 | 0 | 0.33 | 0.45 | 0.06 | -0.03 | 8/28/2026 3:59:57 PM EST | |||
| 60.00 | 0.15 | 3.65 | 1.90 | % | 0.03 | 0 | 0 | 0.34 | 0.39 | 0.06 | -0.03 | 8/28/2026 3:59:57 PM EST | |||
| 61.00 | 0.54 | 2.29 | 1.42 | % | 0.02 | 0 | 0 | 0.33 | 0.34 | 0.06 | -0.03 | 8/28/2026 3:59:57 PM EST | |||
| 62.00 | 0.74 | 1.72 | 1.23 | 0.94 | % | 0.02 | 6 | 0 | 0.35 | 0.28 | 0.05 | -0.03 | 8/28/2026 | 8/28/2026 3:59:57 PM EST | |
| 63.00 | 0.00 | 2.79 | 1.40 | % | 0.02 | 0 | 0 | 0.61 | 0.24 | 0.05 | -0.02 | 8/28/2026 3:59:57 PM EST | |||
| 64.00 | 0.00 | 2.68 | 1.34 | % | 0.02 | 0 | 0 | 0.64 | 0.20 | 0.04 | -0.02 | 8/28/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.56 | 1.28 | % | 0.02 | 0 | 0 | 0.66 | 0.16 | 0.04 | -0.02 | 8/28/2026 3:59:57 PM EST | |||
| 66.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.03 | -0.02 | 8/28/2026 3:59:57 PM EST | |||
| 67.00 | 0.00 | 2.41 | 1.21 | % | 0.02 | 0 | 0 | 0.71 | 0.10 | 0.03 | -0.01 | 8/28/2026 3:59:57 PM EST | |||
| 68.00 | 0.00 | 2.34 | 1.17 | % | 0.02 | 0 | 0 | 0.73 | 0.08 | 0.02 | -0.01 | 8/28/2026 3:59:57 PM EST | |||
| 69.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 0.75 | 0.06 | 0.02 | -0.01 | 8/28/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 0.76 | 0.05 | 0.02 | -0.01 | 8/28/2026 3:59:57 PM EST | |||
| 71.00 | 0.00 | 1.84 | 0.92 | % | 0.01 | 0 | 0 | 0.74 | 0.04 | 0.01 | -0.01 | 8/28/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 8/28/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.98 | -0.02 | 0.01 | 0.00 | 8/28/2026 3:59:57 PM EST | |||
| 46.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 0.93 | -0.03 | 0.01 | -0.01 | 8/28/2026 3:59:57 PM EST | |||
| 47.00 | 0.00 | 1.61 | 0.81 | % | 0.02 | 0 | 0 | 0.76 | -0.04 | 0.01 | -0.01 | 8/28/2026 3:59:57 PM EST | |||
| 48.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.74 | -0.06 | 0.02 | -0.01 | 8/28/2026 3:59:57 PM EST | |||
| 49.00 | 0.00 | 1.74 | 0.87 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | -0.08 | 0.02 | -0.01 | 8/27/2026 | 8/28/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 2.38 | 1.19 | % | 0.02 | 0 | 0 | 0.74 | -0.11 | 0.03 | -0.02 | 8/28/2026 3:59:57 PM EST | |||
| 51.00 | 0.00 | 2.48 | 1.24 | % | 0.02 | 0 | 0 | 0.71 | -0.14 | 0.03 | -0.02 | 8/28/2026 3:59:57 PM EST | |||
| 52.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 0.60 | -0.18 | 0.04 | -0.02 | 8/28/2026 3:59:57 PM EST | |||
| 53.00 | 0.29 | 1.52 | 0.91 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.34 | -0.22 | 0.04 | -0.03 | 8/27/2026 | 8/28/2026 3:59:57 PM EST |
| 54.00 | 0.00 | 2.42 | 1.21 | % | 0.02 | 0 | 0 | 0.53 | -0.27 | 0.05 | -0.03 | 8/28/2026 3:59:57 PM EST | |||
| 55.00 | 0.96 | 1.63 | 1.30 | % | 0.02 | 0 | 0 | 0.32 | -0.32 | 0.05 | -0.03 | 8/28/2026 3:59:57 PM EST | |||
| 56.00 | 0.99 | 2.82 | 1.91 | % | 0.03 | 0 | 0 | 0.35 | -0.37 | 0.06 | -0.03 | 8/28/2026 3:59:57 PM EST | |||
| 57.00 | 1.60 | 3.40 | 2.50 | % | 0.04 | 0 | 0 | 0.37 | -0.43 | 0.06 | -0.03 | 8/28/2026 3:59:57 PM EST | |||
| 58.00 | 2.05 | 4.10 | 3.08 | 2.63 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | -0.49 | 0.06 | -0.03 | 8/27/2026 | 8/28/2026 3:59:57 PM EST |
| 59.00 | 2.10 | 4.00 | 3.05 | % | 0.05 | 0 | 0 | 0.30 | -0.55 | 0.06 | -0.03 | 8/28/2026 3:59:57 PM EST | |||
| 60.00 | 2.67 | 5.70 | 4.19 | % | 0.07 | 0 | 0 | 0.36 | -0.61 | 0.06 | -0.03 | 8/28/2026 3:59:57 PM EST | |||
| 61.00 | 2.75 | 6.25 | 4.50 | % | 0.07 | 0 | 0 | 0.56 | -0.66 | 0.06 | -0.03 | 8/28/2026 3:59:57 PM EST | |||
| 62.00 | 3.25 | 7.00 | 5.13 | % | 0.08 | 0 | 0 | 0.57 | -0.72 | 0.05 | -0.03 | 8/28/2026 3:59:57 PM EST | |||
| 63.00 | 4.10 | 7.80 | 5.95 | % | 0.09 | 0 | 0 | 0.58 | -0.76 | 0.05 | -0.02 | 8/28/2026 3:59:57 PM EST | |||
| 64.00 | 4.90 | 8.65 | 6.78 | % | 0.11 | 0 | 0 | 0.60 | -0.80 | 0.04 | -0.02 | 8/28/2026 3:59:57 PM EST | |||
| 65.00 | 5.85 | 9.50 | 7.68 | % | 0.12 | 0 | 0 | 0.62 | -0.84 | 0.04 | -0.02 | 8/28/2026 3:59:57 PM EST | |||
| 66.00 | 7.90 | 9.80 | 8.85 | % | 0.13 | 0 | 0 | 0.55 | -0.87 | 0.03 | -0.02 | 8/28/2026 3:59:57 PM EST | |||
| 67.00 | 8.25 | 11.30 | 9.78 | % | 0.15 | 0 | 0 | 0.66 | -0.90 | 0.03 | -0.01 | 8/28/2026 3:59:57 PM EST | |||
| 68.00 | 8.65 | 12.25 | 10.45 | % | 0.15 | 0 | 0 | 0.68 | -0.92 | 0.02 | -0.01 | 8/28/2026 3:59:57 PM EST | |||
| 69.00 | 9.65 | 13.20 | 11.43 | % | 0.17 | 0 | 0 | 0.70 | -0.94 | 0.02 | -0.01 | 8/28/2026 3:59:57 PM EST | |||
| 70.00 | 10.60 | 14.20 | 12.40 | % | 0.18 | 0 | 0 | 0.73 | -0.95 | 0.02 | -0.01 | 8/28/2026 3:59:57 PM EST | |||
| 71.00 | 11.40 | 15.35 | 13.38 | % | 0.19 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 8/28/2026 3:59:57 PM EST | |||
| 75.00 | 15.25 | 19.35 | 17.30 | % | 0.23 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 8/28/2026 3:59:57 PM EST | |||
| 80.00 | 20.30 | 24.20 | 22.25 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:57 PM EST |