Options Chain for KROGER CO COM (KR) - $69.81 as of 11/13/2026 11:56:25 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 | 29.60 | 31.05 | 30.33 | % | 0.76 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:52 AM EST | |||
| 45.00 | 24.30 | 26.50 | 25.40 | 18.40 | 0.00 | 0.00% | 0.56 | 0 | 4 | 2.90 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/13/2026 9:58:52 AM EST |
| 50.00 | 19.15 | 21.60 | 20.38 | % | 0.41 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:52 AM EST | |||
| 51.00 | 18.30 | 20.40 | 19.35 | % | 0.38 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:52 AM EST | |||
| 52.00 | 17.05 | 19.20 | 18.13 | % | 0.35 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:52 AM EST | |||
| 52.50 | 16.85 | 18.90 | 17.88 | % | 0.34 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:52 AM EST | |||
| 53.00 | 16.30 | 18.20 | 17.25 | % | 0.33 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:52 AM EST | |||
| 54.00 | 15.15 | 17.20 | 16.18 | % | 0.30 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:52 AM EST | |||
| 55.00 | 14.35 | 16.20 | 15.28 | 15.19 | +1.74 | +12.94% | 0.28 | 1 | 32 | 1.83 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:58:52 AM EST |
| 56.00 | 13.35 | 14.65 | 14.00 | 13.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:58:52 AM EST |
| 57.00 | 12.00 | 14.20 | 13.10 | 11.23 | 0.00 | 0.00% | 0.23 | 0 | 29 | 1.64 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/13/2026 9:58:52 AM EST |
| 57.50 | 12.00 | 13.70 | 12.85 | 10.43 | 0.00 | 0.00% | 0.22 | 0 | 36 | 1.59 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 9:58:52 AM EST |
| 58.00 | 11.15 | 13.20 | 12.18 | 12.10 | % | 0.21 | 1 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:58:52 AM EST | |
| 59.00 | 10.05 | 12.05 | 11.05 | % | 0.19 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:52 AM EST | |||
| 60.00 | 9.90 | 10.65 | 10.28 | 9.76 | 0.00 | 0.00% | 0.17 | 0 | 154 | 1.14 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:58:52 AM EST |
| 61.00 | 8.05 | 10.40 | 9.23 | 7.90 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.27 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 9:58:52 AM EST |
| 62.00 | 7.60 | 8.70 | 8.15 | 6.63 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.18 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 9:58:52 AM EST |
| 62.50 | 6.80 | 8.10 | 7.45 | 7.46 | 0.00 | 0.00% | 0.12 | 0 | 1,207 | 0.82 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:58:52 AM EST |
| 63.00 | 6.35 | 7.60 | 6.98 | 6.99 | 0.00 | 0.00% | 0.11 | 0 | 1,625 | 1.13 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 9:58:52 AM EST |
| 64.00 | 5.35 | 7.10 | 6.23 | 4.45 | 0.00 | 0.00% | 0.10 | 0 | 204 | 0.96 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 9:58:52 AM EST |
| 65.00 | 4.30 | 5.65 | 4.98 | 4.72 | 0.00 | 0.00% | 0.08 | 0 | 2,625 | 0.91 | 0.97 | 0.06 | -0.01 | 11/12/2026 | 11/13/2026 9:58:52 AM EST |
| 66.00 | 3.45 | 4.90 | 4.18 | 2.42 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.71 | 0.92 | 0.08 | -0.03 | 11/9/2026 | 11/13/2026 9:58:52 AM EST |
| 67.00 | 3.05 | 3.70 | 3.38 | 3.30 | +0.50 | +17.86% | 0.05 | 3 | 339 | 0.42 | 0.85 | 0.10 | -0.04 | 11/13/2026 | 11/13/2026 9:58:52 AM EST |
| 67.50 | 2.53 | 3.25 | 2.89 | 2.53 | +0.39 | +18.23% | 0.04 | 13 | 639 | 0.50 | 0.82 | 0.11 | -0.04 | 11/13/2026 | 11/13/2026 9:58:52 AM EST |
| 68.00 | 2.13 | 2.70 | 2.42 | 2.26 | +0.19 | +9.18% | 0.04 | 3 | 1,616 | 0.24 | 0.76 | 0.12 | -0.05 | 11/13/2026 | 11/13/2026 9:58:52 AM EST |
| 69.00 | 1.33 | 1.93 | 1.63 | 1.52 | +0.11 | +7.81% | 0.02 | 19 | 145 | 0.26 | 0.64 | 0.14 | -0.06 | 11/13/2026 | 11/13/2026 9:58:52 AM EST |
| 70.00 | 0.96 | 1.26 | 1.11 | 1.06 | +0.20 | +23.26% | 0.02 | 20 | 1,289 | 0.27 | 0.50 | 0.14 | -0.06 | 11/13/2026 | 11/13/2026 9:58:52 AM EST |
| 71.00 | 0.63 | 0.76 | 0.70 | 0.67 | +0.20 | +42.56% | 0.01 | 8,606 | 563 | 0.27 | 0.37 | 0.12 | -0.06 | 11/13/2026 | 11/13/2026 9:58:52 AM EST |
| 72.00 | 0.35 | 0.50 | 0.43 | 0.42 | +0.08 | +23.53% | 0.01 | 8,480 | 217 | 0.29 | 0.26 | 0.10 | -0.06 | 11/13/2026 | 11/13/2026 9:58:52 AM EST |
| 73.00 | 0.16 | 0.25 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.37 | 0.17 | 0.08 | -0.04 | 11/12/2026 | 11/13/2026 9:58:52 AM EST |
| 74.00 | 0.01 | 0.20 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.27 | 0.12 | 0.05 | -0.04 | 11/12/2026 | 11/13/2026 9:58:52 AM EST |
| 75.00 | 0.02 | 0.10 | 0.06 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 213 | 0.32 | 0.07 | 0.04 | -0.03 | 11/13/2026 | 11/13/2026 9:58:52 AM EST |
| 76.00 | 0.00 | 0.61 | 0.31 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.66 | 0.03 | 0.02 | -0.01 | 11/12/2026 | 11/13/2026 9:58:52 AM EST |
| 77.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.01 | -0.01 | 11/13/2026 9:58:52 AM EST | |||
| 77.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.89 | 0.01 | 0.01 | 0.00 | 11/6/2026 | 11/13/2026 9:58:52 AM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 11/13/2026 9:58:52 AM EST | |||
| 79.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:52 AM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/13/2026 9:58:52 AM EST |
| 81.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:52 AM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/13/2026 9:58:52 AM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:52 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 | 1.23 | 0.62 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:52 AM EST | |||
| 45.00 | 0.00 | 1.25 | 0.63 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:58:52 AM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.78 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/13/2026 9:58:52 AM EST |
| 51.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:52 AM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.68 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/13/2026 9:58:52 AM EST |
| 52.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 263 | 1.78 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:58:52 AM EST |
| 53.00 | 0.00 | 0.95 | 0.48 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.71 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/13/2026 9:58:52 AM EST |
| 54.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.73 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/13/2026 9:58:52 AM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,782 | 1.57 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:58:52 AM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/13/2026 9:58:52 AM EST |
| 57.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.13 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 9:58:52 AM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.87 | -95.61% | 0.00 | 2 | 888 | 1.35 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:58:52 AM EST |
| 58.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.31 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 9:58:52 AM EST |
| 59.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.20 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:58:52 AM EST |
| 60.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,684 | 0.91 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 9:58:52 AM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.95 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:58:52 AM EST |
| 62.00 | 0.00 | 1.24 | 0.62 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.99 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:58:52 AM EST |
| 62.50 | 0.00 | 0.47 | 0.24 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.91 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:58:52 AM EST |
| 63.00 | 0.00 | 1.40 | 0.70 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.03 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:58:52 AM EST |
| 64.00 | 0.03 | 0.25 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.57 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:58:52 AM EST |
| 65.00 | 0.01 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.45 | -0.03 | 0.06 | -0.01 | 11/12/2026 | 11/13/2026 9:58:52 AM EST |
| 66.00 | 0.06 | 0.39 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.41 | -0.08 | 0.08 | -0.03 | 11/12/2026 | 11/13/2026 9:58:52 AM EST |
| 67.00 | 0.12 | 0.43 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.36 | -0.15 | 0.10 | -0.04 | 11/12/2026 | 11/13/2026 9:58:52 AM EST |
| 67.50 | 0.21 | 0.43 | 0.32 | 0.30 | -0.22 | -42.31% | 0.00 | 2 | 391 | 0.39 | -0.18 | 0.11 | -0.04 | 11/13/2026 | 11/13/2026 9:58:52 AM EST |
| 68.00 | 0.30 | 0.57 | 0.44 | 0.53 | -0.23 | -30.27% | 0.01 | 1 | 516 | 0.31 | -0.24 | 0.12 | -0.05 | 11/13/2026 | 11/13/2026 9:58:52 AM EST |
| 69.00 | 0.56 | 0.91 | 0.74 | 0.80 | -0.27 | -25.24% | 0.01 | 10 | 233 | 0.32 | -0.36 | 0.14 | -0.06 | 11/13/2026 | 11/13/2026 9:58:52 AM EST |
| 70.00 | 0.95 | 1.50 | 1.23 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.36 | -0.50 | 0.14 | -0.06 | 11/12/2026 | 11/13/2026 9:58:52 AM EST |
| 71.00 | 1.51 | 2.16 | 1.84 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.33 | -0.63 | 0.12 | -0.06 | 11/6/2026 | 11/13/2026 9:58:52 AM EST |
| 72.00 | 2.18 | 3.20 | 2.69 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | -0.74 | 0.10 | -0.06 | 11/4/2026 | 11/13/2026 9:58:52 AM EST |
| 73.00 | 2.85 | 4.70 | 3.78 | % | 0.05 | 0 | 0 | 0.66 | -0.83 | 0.08 | -0.04 | 11/13/2026 9:58:52 AM EST | |||
| 74.00 | 3.75 | 5.25 | 4.50 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | -0.88 | 0.05 | -0.04 | 11/4/2026 | 11/13/2026 9:58:52 AM EST |
| 75.00 | 4.70 | 6.25 | 5.48 | 17.25 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.67 | -0.93 | 0.04 | -0.03 | 9/25/2026 | 11/13/2026 9:58:52 AM EST |
| 76.00 | 5.65 | 7.30 | 6.48 | % | 0.09 | 0 | 0 | 0.75 | -0.97 | 0.02 | -0.01 | 11/13/2026 9:58:52 AM EST | |||
| 77.00 | 6.65 | 8.45 | 7.55 | % | 0.10 | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 11/13/2026 9:58:52 AM EST | |||
| 77.50 | 7.05 | 8.85 | 7.95 | % | 0.10 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 11/13/2026 9:58:52 AM EST | |||
| 78.00 | 7.55 | 9.35 | 8.45 | % | 0.11 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 11/13/2026 9:58:52 AM EST | |||
| 79.00 | 7.90 | 10.65 | 9.28 | % | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:58:52 AM EST | |||
| 80.00 | 9.70 | 11.65 | 10.68 | % | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:58:52 AM EST | |||
| 81.00 | 10.00 | 12.70 | 11.35 | % | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:58:52 AM EST | |||
| 85.00 | 14.65 | 16.30 | 15.48 | % | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:58:52 AM EST | |||
| 90.00 | 19.65 | 21.45 | 20.55 | % | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:58:52 AM EST |