Options Chain for KROGER CO COM (KR) - $69.43 as of 11/6/2026 10:09:02 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 | 27.70 | 28.90 | 28.30 | 27.74 | -1.05 | -3.65% | 0.71 | 62 | 11 | 2.63 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 45.00 | 22.30 | 24.20 | 23.25 | 22.75 | -1.05 | -4.42% | 0.52 | 62 | 11 | 2.04 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 47.00 | 20.25 | 21.95 | 21.10 | 20.73 | -1.02 | -4.69% | 0.45 | 8 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 48.00 | 19.30 | 21.00 | 20.15 | 19.74 | -1.03 | -4.96% | 0.42 | 8 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 49.00 | 18.10 | 21.10 | 19.60 | % | 0.40 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 50.00 | 17.10 | 19.70 | 18.40 | 18.33 | % | 0.37 | 4 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST | |
| 51.00 | 16.10 | 18.45 | 17.28 | 17.33 | % | 0.34 | 4 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST | |
| 52.00 | 15.10 | 18.00 | 16.55 | % | 0.32 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 53.00 | 13.40 | 16.95 | 15.18 | % | 0.29 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 54.00 | 13.10 | 16.30 | 14.70 | % | 0.27 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 55.00 | 12.30 | 14.30 | 13.30 | 7.95 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.40 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 1:58:58 PM EST |
| 56.00 | 11.10 | 13.75 | 12.43 | % | 0.22 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 57.00 | 10.10 | 13.10 | 11.60 | % | 0.20 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 58.00 | 9.30 | 12.05 | 10.68 | 11.30 | 0.00 | 0.00% | 0.18 | 0 | 26 | 1.39 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:58:58 PM EST |
| 59.00 | 8.25 | 10.10 | 9.18 | 10.25 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 60.00 | 7.10 | 9.30 | 8.20 | 8.18 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 1:58:58 PM EST |
| 61.00 | 6.90 | 8.20 | 7.55 | 8.98 | 0.00 | 0.00% | 0.12 | 0 | 210 | 0.85 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 62.00 | 5.50 | 6.60 | 6.05 | 5.77 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.02 | 0.99 | 0.01 | -0.01 | 11/3/2026 | 11/6/2026 1:58:58 PM EST |
| 63.00 | 4.90 | 6.00 | 5.45 | 5.65 | +0.25 | +4.63% | 0.09 | 6 | 70 | 0.53 | 0.97 | 0.02 | -0.02 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 64.00 | 4.05 | 5.40 | 4.73 | 4.55 | +2.13 | +88.02% | 0.07 | 2 | 26 | 0.61 | 0.94 | 0.04 | -0.04 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 65.00 | 3.25 | 4.00 | 3.63 | 2.10 | -0.71 | -25.27% | 0.06 | 2 | 56 | 0.45 | 0.89 | 0.06 | -0.05 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 66.00 | 2.32 | 3.20 | 2.76 | 2.00 | -0.89 | -30.80% | 0.04 | 1 | 59 | 0.45 | 0.81 | 0.09 | -0.06 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 67.00 | 1.77 | 1.94 | 1.86 | 1.91 | -1.99 | -51.03% | 0.03 | 13 | 3,416 | 0.29 | 0.71 | 0.12 | -0.08 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 68.00 | 1.12 | 1.33 | 1.23 | 2.11 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.28 | 0.58 | 0.14 | -0.09 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 69.00 | 0.67 | 0.86 | 0.77 | 0.97 | -0.42 | -30.22% | 0.01 | 8,513 | 67 | 0.30 | 0.44 | 0.14 | -0.09 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 70.00 | 0.42 | 0.55 | 0.49 | 0.63 | -0.42 | -40.00% | 0.01 | 8,478 | 117 | 0.29 | 0.31 | 0.12 | -0.08 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 71.00 | 0.24 | 0.36 | 0.30 | 0.32 | -0.25 | -43.86% | 0.00 | 22 | 195 | 0.31 | 0.21 | 0.10 | -0.07 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 72.00 | 0.13 | 0.23 | 0.18 | 0.22 | +0.02 | +10.00% | 0.00 | 103 | 103 | 0.30 | 0.14 | 0.07 | -0.05 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 73.00 | 0.05 | 0.17 | 0.11 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.32 | 0.09 | 0.05 | -0.04 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 74.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 64 | 0.33 | 0.05 | 0.03 | -0.03 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 75.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.10 | -90.91% | 0.00 | 6 | 37 | 0.44 | 0.02 | 0.02 | -0.01 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 76.00 | 0.00 | 1.11 | 0.56 | 0.09 | % | 0.01 | 1 | 0 | 0.92 | 0.01 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 1:58:58 PM EST | |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 78.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 79.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 81.00 | 0.00 | 2.02 | 1.01 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 85.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 47.00 | 0.00 | 0.21 | 0.11 | 0.57 | % | 0.00 | 1 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST | |
| 48.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 49.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 50.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 51.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 52.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 53.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.13 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 1:58:58 PM EST |
| 54.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.07 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 1:58:58 PM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.97 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 1:58:58 PM EST |
| 56.00 | 0.00 | 2.12 | 1.06 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 1:58:58 PM EST |
| 57.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 1:58:58 PM EST |
| 58.00 | 0.00 | 1.95 | 0.98 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.64 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 59.00 | 0.00 | 2.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.56 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 1:58:58 PM EST |
| 60.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.39 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 61.00 | 0.00 | 0.37 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.58 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 62.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.30 | -0.01 | 0.01 | -0.01 | 11/3/2026 | 11/6/2026 1:58:58 PM EST |
| 63.00 | 0.01 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.43 | -0.03 | 0.02 | -0.02 | 11/2/2026 | 11/6/2026 1:58:58 PM EST |
| 64.00 | 0.02 | 0.20 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 79 | 0.33 | -0.06 | 0.04 | -0.04 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 65.00 | 0.12 | 0.25 | 0.19 | 0.20 | -0.25 | -55.56% | 0.00 | 19 | 49 | 0.30 | -0.11 | 0.06 | -0.05 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 66.00 | 0.29 | 0.41 | 0.35 | 0.27 | 0.00 | 0.00% | 0.01 | 39 | 95 | 0.30 | -0.19 | 0.09 | -0.06 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 67.00 | 0.54 | 0.70 | 0.62 | 0.52 | +0.09 | +20.93% | 0.01 | 22 | 24 | 0.30 | -0.29 | 0.12 | -0.08 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 68.00 | 0.90 | 1.09 | 1.00 | 1.01 | +0.21 | +26.25% | 0.01 | 70 | 32 | 0.29 | -0.42 | 0.14 | -0.09 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 69.00 | 1.45 | 1.63 | 1.54 | 1.49 | +0.47 | +46.08% | 0.02 | 4 | 86 | 0.29 | -0.56 | 0.14 | -0.09 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 70.00 | 2.15 | 2.33 | 2.24 | 2.50 | +1.07 | +74.83% | 0.03 | 5 | 38 | 0.30 | -0.69 | 0.12 | -0.08 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 71.00 | 2.51 | 3.40 | 2.96 | 3.84 | +2.02 | +110.99% | 0.04 | 20 | 24 | 0.50 | -0.79 | 0.10 | -0.07 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 72.00 | 2.88 | 4.40 | 3.64 | 4.50 | +2.90 | +181.25% | 0.05 | 4 | 10 | 0.58 | -0.86 | 0.07 | -0.05 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 73.00 | 3.85 | 6.00 | 4.93 | % | 0.07 | 0 | 0 | 0.78 | -0.91 | 0.05 | -0.04 | 11/6/2026 1:58:58 PM EST | |||
| 74.00 | 4.55 | 6.95 | 5.75 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.84 | -0.95 | 0.03 | -0.03 | 10/30/2026 | 11/6/2026 1:58:58 PM EST |
| 75.00 | 6.15 | 7.85 | 7.00 | % | 0.09 | 0 | 0 | 0.92 | -0.98 | 0.02 | -0.01 | 11/6/2026 1:58:58 PM EST | |||
| 76.00 | 6.70 | 8.95 | 7.83 | % | 0.10 | 0 | 0 | 0.98 | -0.99 | 0.01 | -0.01 | 11/6/2026 1:58:58 PM EST | |||
| 77.00 | 8.10 | 9.75 | 8.93 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 78.00 | 9.20 | 11.15 | 10.18 | % | 0.13 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 79.00 | 9.75 | 12.65 | 11.20 | % | 0.14 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 80.00 | 10.75 | 13.65 | 12.20 | % | 0.15 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 81.00 | 12.10 | 14.65 | 13.38 | % | 0.17 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 85.00 | 15.95 | 18.50 | 17.23 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST |