Options Chain for KROGER CO COM (KR) - $66.54 as of 10/30/2026 4:56:18 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 | 26.10 | 28.45 | 27.28 | % | 0.68 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 45.00 | 20.90 | 22.90 | 21.90 | % | 0.49 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 47.00 | 18.40 | 21.10 | 19.75 | % | 0.42 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 48.00 | 17.80 | 20.10 | 18.95 | % | 0.39 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 49.00 | 17.00 | 18.90 | 17.95 | % | 0.37 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 50.00 | 15.40 | 17.90 | 16.65 | % | 0.33 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 51.00 | 14.45 | 17.80 | 16.13 | % | 0.32 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 52.00 | 13.90 | 16.05 | 14.98 | % | 0.29 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 53.00 | 13.05 | 15.00 | 14.03 | % | 0.26 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 54.00 | 12.00 | 14.00 | 13.00 | % | 0.24 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 55.00 | 10.85 | 13.00 | 11.93 | 5.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 2:58:59 PM EST |
| 56.00 | 9.85 | 12.00 | 10.93 | % | 0.20 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 57.00 | 8.90 | 11.05 | 9.98 | 3.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 2:58:59 PM EST |
| 58.00 | 7.95 | 9.90 | 8.93 | 8.72 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 2:58:59 PM EST |
| 59.00 | 6.95 | 8.85 | 7.90 | 7.11 | 0.00 | 0.00% | 0.13 | 0 | 27 | 1.05 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 2:58:59 PM EST |
| 60.00 | 6.40 | 7.55 | 6.98 | 7.07 | +0.23 | +3.37% | 0.12 | 11 | 25 | 0.83 | 0.99 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 61.00 | 5.45 | 6.50 | 5.98 | 5.78 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.73 | 0.99 | 0.01 | -0.01 | 10/26/2026 | 10/30/2026 2:58:59 PM EST |
| 62.00 | 4.15 | 5.40 | 4.78 | 5.23 | +1.01 | +23.94% | 0.08 | 7 | 272 | 0.60 | 0.95 | 0.03 | -0.02 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 63.00 | 3.60 | 4.05 | 3.83 | 3.82 | +0.97 | +34.04% | 0.06 | 42 | 56 | 0.42 | 0.91 | 0.05 | -0.04 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 64.00 | 2.72 | 3.20 | 2.96 | 2.89 | +0.73 | +33.80% | 0.05 | 13 | 81 | 0.30 | 0.84 | 0.08 | -0.05 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 65.00 | 2.03 | 2.38 | 2.21 | 2.18 | +0.58 | +36.25% | 0.03 | 135 | 184 | 0.31 | 0.75 | 0.11 | -0.06 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 66.00 | 1.33 | 1.64 | 1.49 | 1.42 | +0.39 | +37.87% | 0.02 | 20 | 271 | 0.30 | 0.63 | 0.14 | -0.07 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 67.00 | 0.81 | 1.05 | 0.93 | 0.94 | +0.19 | +25.34% | 0.01 | 8,783 | 146 | 0.30 | 0.48 | 0.16 | -0.07 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 68.00 | 0.46 | 0.65 | 0.56 | 0.58 | +0.21 | +56.76% | 0.01 | 8,831 | 306 | 0.29 | 0.33 | 0.14 | -0.07 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 69.00 | 0.25 | 0.41 | 0.33 | 0.27 | +0.03 | +12.50% | 0.00 | 96 | 150 | 0.28 | 0.21 | 0.11 | -0.05 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 70.00 | 0.05 | 0.21 | 0.13 | 0.21 | +0.07 | +50.00% | 0.00 | 18 | 87 | 0.31 | 0.12 | 0.08 | -0.04 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 71.00 | 0.08 | 0.13 | 0.11 | 0.08 | +0.03 | +60.00% | 0.00 | 107 | 32 | 0.31 | 0.07 | 0.05 | -0.03 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 72.00 | 0.00 | 0.31 | 0.16 | 0.06 | -0.10 | -62.50% | 0.00 | 2 | 37 | 0.38 | 0.04 | 0.03 | -0.02 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 73.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 2:58:59 PM EST |
| 75.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 76.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 77.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 78.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 80.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 2:58:59 PM EST |
| 85.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 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 | 1.95 | 0.98 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 2:58:59 PM EST |
| 45.00 | 0.00 | 1.60 | 0.80 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 2:58:59 PM EST |
| 47.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 48.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 49.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 50.00 | 0.00 | 1.12 | 0.56 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/30/2026 2:58:59 PM EST |
| 51.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 52.00 | 0.00 | 1.75 | 0.88 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 2:58:59 PM EST |
| 53.00 | 0.00 | 1.75 | 0.88 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 2:58:59 PM EST |
| 54.00 | 0.00 | 1.75 | 0.88 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.84 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 2:58:59 PM EST |
| 55.00 | 0.00 | 1.12 | 0.56 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.47 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 2:58:59 PM EST |
| 56.00 | 0.00 | 1.75 | 0.88 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.64 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 2:58:59 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 2:58:59 PM EST |
| 58.00 | 0.00 | 0.22 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.59 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 2:58:59 PM EST |
| 59.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 22 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 60.00 | 0.02 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 80 | 195 | 0.43 | -0.01 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 61.00 | 0.00 | 1.69 | 0.85 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 731 | 1.11 | -0.01 | 0.01 | -0.01 | 10/28/2026 | 10/30/2026 2:58:59 PM EST |
| 62.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.08 | -53.34% | 0.00 | 2 | 176 | 0.39 | -0.05 | 0.03 | -0.02 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 63.00 | 0.02 | 0.18 | 0.10 | 0.13 | -0.09 | -40.91% | 0.00 | 4 | 255 | 0.31 | -0.09 | 0.05 | -0.04 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 64.00 | 0.10 | 0.46 | 0.28 | 0.22 | -0.22 | -50.00% | 0.00 | 16 | 276 | 0.30 | -0.16 | 0.08 | -0.05 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 65.00 | 0.35 | 0.52 | 0.44 | 0.42 | -0.18 | -30.00% | 0.01 | 17 | 991 | 0.29 | -0.25 | 0.11 | -0.06 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 66.00 | 0.56 | 0.84 | 0.70 | 0.60 | -0.38 | -38.78% | 0.01 | 41 | 1,093 | 0.26 | -0.37 | 0.14 | -0.07 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 67.00 | 1.12 | 1.50 | 1.31 | 1.18 | -0.91 | -43.55% | 0.02 | 59 | 125 | 0.29 | -0.52 | 0.16 | -0.07 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 68.00 | 1.56 | 2.17 | 1.87 | 2.67 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.27 | -0.67 | 0.14 | -0.07 | 10/29/2026 | 10/30/2026 2:58:59 PM EST |
| 69.00 | 2.34 | 3.15 | 2.75 | 2.45 | % | 0.04 | 9 | 0 | 0.35 | -0.79 | 0.11 | -0.05 | 10/30/2026 | 10/30/2026 2:58:59 PM EST | |
| 70.00 | 2.57 | 4.40 | 3.49 | % | 0.05 | 0 | 0 | 0.66 | -0.88 | 0.08 | -0.04 | 10/30/2026 2:58:59 PM EST | |||
| 71.00 | 3.50 | 5.60 | 4.55 | % | 0.06 | 0 | 0 | 0.81 | -0.93 | 0.05 | -0.03 | 10/30/2026 2:58:59 PM EST | |||
| 72.00 | 4.45 | 6.30 | 5.38 | 6.49 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.80 | -0.96 | 0.03 | -0.02 | 10/28/2026 | 10/30/2026 2:58:59 PM EST |
| 73.00 | 5.25 | 7.55 | 6.40 | % | 0.09 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 74.00 | 6.10 | 8.40 | 7.25 | % | 0.10 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 75.00 | 7.10 | 9.55 | 8.33 | % | 0.11 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 76.00 | 8.40 | 10.35 | 9.38 | % | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 77.00 | 9.10 | 11.60 | 10.35 | % | 0.13 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 78.00 | 10.10 | 12.60 | 11.35 | % | 0.15 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 80.00 | 12.15 | 14.60 | 13.38 | % | 0.17 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 85.00 | 17.10 | 19.60 | 18.35 | % | 0.22 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST |