Options Chain for KROGER CO COM (KR) - $64.80 as of 10/7/2025 11:53:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 13.90 | 17.45 | 15.68 | 17.43 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 3:59:52 PM EST |
| 55.00 | 11.00 | 11.15 | 11.08 | 10.60 | 0.00 | 0.00% | 0.20 | 0 | 42 | 0.33 | 0.95 | 0.01 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 57.50 | 8.60 | 8.80 | 8.70 | 8.12 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.30 | 0.90 | 0.03 | -0.01 | 9/26/2025 | 10/6/2025 3:59:52 PM EST |
| 60.00 | 6.30 | 6.45 | 6.38 | 5.48 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.26 | 0.81 | 0.04 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 62.50 | 4.25 | 4.35 | 4.30 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.25 | 0.68 | 0.06 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 65.00 | 2.56 | 2.65 | 2.61 | 2.63 | +0.54 | +25.84% | 0.04 | 8 | 693 | 0.24 | 0.51 | 0.07 | -0.02 | 10/7/2025 | 10/6/2025 3:59:52 PM EST |
| 67.50 | 1.40 | 1.45 | 1.43 | 1.45 | +0.33 | +29.47% | 0.02 | 495 | 6,556 | 0.24 | 0.33 | 0.07 | -0.02 | 10/7/2025 | 10/6/2025 3:59:52 PM EST |
| 70.00 | 0.68 | 0.73 | 0.71 | 0.59 | +0.06 | +11.33% | 0.01 | 15 | 828 | 0.24 | 0.18 | 0.05 | -0.02 | 10/7/2025 | 10/6/2025 3:59:52 PM EST |
| 72.50 | 0.32 | 0.36 | 0.34 | 0.30 | +0.03 | +11.12% | 0.00 | 8 | 2,594 | 0.24 | 0.09 | 0.03 | -0.01 | 10/7/2025 | 10/6/2025 3:59:52 PM EST |
| 75.00 | 0.15 | 0.17 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.25 | 0.04 | 0.02 | -0.01 | 10/2/2025 | 10/6/2025 3:59:52 PM EST |
| 80.00 | 0.02 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | 0.01 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/6/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.70 | 0.85 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.40 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 55.00 | 0.05 | 0.14 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.29 | -0.05 | 0.01 | -0.01 | 10/3/2025 | 10/6/2025 3:59:52 PM EST |
| 57.50 | 0.18 | 0.23 | 0.21 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.27 | -0.10 | 0.03 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 60.00 | 0.42 | 0.47 | 0.45 | 0.45 | -0.15 | -25.00% | 0.01 | 3 | 1,720 | 0.26 | -0.19 | 0.04 | -0.02 | 10/7/2025 | 10/6/2025 3:59:52 PM EST |
| 62.50 | 0.89 | 0.96 | 0.93 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 2,533 | 0.24 | -0.32 | 0.06 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 65.00 | 1.74 | 1.80 | 1.77 | 1.78 | -0.43 | -19.46% | 0.03 | 14 | 997 | 0.23 | -0.49 | 0.07 | -0.02 | 10/7/2025 | 10/6/2025 3:59:52 PM EST |
| 67.50 | 3.05 | 3.15 | 3.10 | 3.23 | -0.51 | -13.64% | 0.05 | 7 | 378 | 0.23 | -0.67 | 0.07 | -0.02 | 10/7/2025 | 10/6/2025 3:59:52 PM EST |
| 70.00 | 4.85 | 5.00 | 4.93 | 5.40 | +0.35 | +6.94% | 0.07 | 3 | 30 | 0.23 | -0.82 | 0.05 | -0.02 | 10/7/2025 | 10/6/2025 3:59:52 PM EST |
| 72.50 | 7.00 | 7.15 | 7.08 | % | 0.10 | 0 | 0 | 0.22 | -0.91 | 0.03 | -0.01 | 10/6/2025 3:59:52 PM EST | |||
| 75.00 | 9.30 | 9.50 | 9.40 | 10.48 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.20 | -0.96 | 0.02 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 80.00 | 12.80 | 16.35 | 14.58 | % | 0.18 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 10/6/2025 3:59:52 PM EST | |||
| 85.00 | 17.65 | 21.35 | 19.50 | 19.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 3:59:52 PM EST |
| 90.00 | 22.80 | 26.35 | 24.58 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:52 PM EST | |||
| 95.00 | 28.00 | 31.35 | 29.68 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:52 PM EST | |||
| 100.00 | 32.90 | 36.35 | 34.63 | % | 0.35 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:52 PM EST |