Options Chain for KROGER CO COM (KR) - $65.93 as of 10/30/2026 12:57:04 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
35.00 31.30 32.60 31.95 29.80 0.00 0.00% 0.91 0 2 1.29 1.00 0.00 0.00 10/28/2026 10/30/2026 1:58:59 PM EST
40.00 25.95 27.90 26.93 26.15 0.00 0.00% 0.67 0 3 1.16 1.00 0.00 0.00 10/27/2026 10/30/2026 1:58:59 PM EST
45.00 21.25 22.25 21.75 21.76 +5.89 +37.12% 0.48 2 40 0.75 1.00 0.00 0.00 10/30/2026 10/30/2026 1:58:59 PM EST
50.00 15.40 17.95 16.68 10.60 0.00 0.00% 0.33 0 12 0.77 0.99 0.01 0.00 9/28/2026 10/30/2026 1:58:59 PM EST
52.50 12.95 15.20 14.08 14.45 0.00 0.00% 0.27 0 21 0.62 0.97 0.01 0.00 10/22/2026 10/30/2026 1:58:59 PM EST
55.00 11.10 12.80 11.95 10.76 0.00 0.00% 0.22 0 682 0.55 0.94 0.02 -0.01 10/27/2026 10/30/2026 1:58:59 PM EST
57.50 9.15 10.30 9.73 8.60 0.00 0.00% 0.17 0 391 0.47 0.90 0.02 -0.01 10/27/2026 10/30/2026 1:58:59 PM EST
60.00 7.05 7.70 7.38 7.31 +0.59 +8.78% 0.12 2 2,172 0.30 0.83 0.03 -0.02 10/30/2026 10/30/2026 1:58:59 PM EST
62.50 5.35 5.90 5.63 5.80 +0.75 +14.86% 0.09 9 1,611 0.31 0.73 0.04 -0.02 10/30/2026 10/30/2026 1:58:59 PM EST
65.00 3.70 4.30 4.00 3.90 +0.45 +13.05% 0.06 47 1,583 0.31 0.61 0.05 -0.03 10/30/2026 10/30/2026 1:58:59 PM EST
67.50 2.38 2.80 2.59 2.18 0.00 0.00% 0.04 0 2,058 0.30 0.48 0.05 -0.03 10/29/2026 10/30/2026 1:58:59 PM EST
70.00 1.56 1.86 1.71 1.70 +0.30 +21.43% 0.02 22 545 0.30 0.35 0.05 -0.03 10/30/2026 10/30/2026 1:58:59 PM EST
72.50 0.93 1.17 1.05 1.00 +0.22 +28.21% 0.01 12 163 0.31 0.25 0.04 -0.02 10/30/2026 10/30/2026 1:58:59 PM EST
75.00 0.52 0.82 0.67 0.55 0.00 0.00% 0.01 0 345 0.32 0.17 0.03 -0.02 10/27/2026 10/30/2026 1:58:59 PM EST
77.50 0.31 0.53 0.42 0.43 +0.13 +43.34% 0.01 1 245 0.33 0.11 0.02 -0.01 10/30/2026 10/30/2026 1:58:59 PM EST
80.00 0.15 0.45 0.30 0.21 +0.08 +61.54% 0.00 1 100 0.34 0.07 0.02 -0.01 10/30/2026 10/30/2026 1:58:59 PM EST
82.50 0.03 0.32 0.18 0.10 +0.02 +25.00% 0.00 1 83 0.33 0.05 0.01 -0.01 10/30/2026 10/30/2026 1:58:59 PM EST
85.00 0.01 0.28 0.15 0.11 +0.07 +175.00% 0.00 1 160 0.34 0.03 0.01 -0.01 10/30/2026 10/30/2026 1:58:59 PM EST
90.00 0.00 0.10 0.05 0.09 0.00 0.00% 0.00 0 46 0.41 0.01 0.00 0.00 9/16/2026 10/30/2026 1:58:59 PM EST
95.00 0.00 0.07 0.04 0.16 0.00 0.00% 0.00 0 59 0.44 0.00 0.00 0.00 7/10/2026 10/30/2026 1:58:59 PM EST
100.00 0.00 2.13 1.07 0.09 0.00 0.00% 0.01 0 19 1.02 0.00 0.00 0.00 6/23/2026 10/30/2026 1:58:59 PM EST
105.00 0.00 1.01 0.51 0.06 0.00 0.00% 0.00 0 5 0.89 0.00 0.00 0.00 6/23/2026 10/30/2026 1:58:59 PM EST
110.00 0.00 0.65 0.33 0.05 0.00 0.00% 0.00 0 30 0.86 0.00 0.00 0.00 6/23/2026 10/30/2026 1:58:59 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
35.00 0.00 0.01 0.01 0.04 0.00 0.00% 0.00 1 211 0.64 0.00 0.00 0.00 10/30/2026 10/30/2026 1:58:59 PM EST
40.00 0.00 0.08 0.04 0.08 -0.02 -20.00% 0.00 1 66 0.67 0.00 0.00 0.00 10/30/2026 10/30/2026 1:58:59 PM EST
45.00 0.00 0.05 0.03 0.05 -0.02 -28.58% 0.00 10 361 0.49 0.00 0.00 0.00 10/30/2026 10/30/2026 1:58:59 PM EST
50.00 0.01 0.26 0.14 0.04 -0.02 -33.34% 0.00 7 1,037 0.40 -0.01 0.01 0.00 10/30/2026 10/30/2026 1:58:59 PM EST
52.50 0.06 0.28 0.17 0.18 +0.08 +80.00% 0.00 2 927 0.38 -0.03 0.01 0.00 10/30/2026 10/30/2026 1:58:59 PM EST
55.00 0.15 0.32 0.24 0.22 -0.01 -4.35% 0.00 8 634 0.35 -0.06 0.02 -0.01 10/30/2026 10/30/2026 1:58:59 PM EST
57.50 0.33 0.54 0.44 0.44 +0.02 +4.77% 0.01 125 4,834 0.34 -0.10 0.02 -0.01 10/30/2026 10/30/2026 1:58:59 PM EST
60.00 0.65 0.80 0.73 0.72 -0.12 -14.29% 0.01 133 1,401 0.32 -0.17 0.03 -0.02 10/30/2026 10/30/2026 1:58:59 PM EST
62.50 1.18 1.51 1.35 1.27 -0.20 -13.61% 0.02 2 214 0.32 -0.27 0.04 -0.02 10/30/2026 10/30/2026 1:58:59 PM EST
65.00 2.01 2.42 2.22 2.02 -0.38 -15.84% 0.03 9 306 0.31 -0.39 0.05 -0.03 10/30/2026 10/30/2026 1:58:59 PM EST
67.50 3.20 3.70 3.45 3.95 0.00 0.00% 0.05 0 315 0.31 -0.52 0.05 -0.03 10/29/2026 10/30/2026 1:58:59 PM EST
70.00 4.70 5.45 5.08 7.94 0.00 0.00% 0.07 0 16 0.31 -0.65 0.05 -0.03 5/26/2026 10/30/2026 1:58:59 PM EST
72.50 6.55 7.40 6.98 7.52 0.00 0.00% 0.10 0 10 0.32 -0.75 0.04 -0.02 4/8/2026 10/30/2026 1:58:59 PM EST
75.00 7.75 9.70 8.73 % 0.12 0 1 0.41 -0.83 0.03 -0.02 10/30/2026 1:58:59 PM EST
77.50 10.35 12.05 11.20 % 0.14 0 0 0.45 -0.89 0.02 -0.01 10/30/2026 1:58:59 PM EST
80.00 12.75 14.45 13.60 14.25 0.00 0.00% 0.17 0 1 0.49 -0.93 0.02 -0.01 10/27/2026 10/30/2026 1:58:59 PM EST
82.50 14.85 17.30 16.08 % 0.19 0 0 0.61 -0.95 0.01 -0.01 10/30/2026 1:58:59 PM EST
85.00 17.30 19.75 18.53 % 0.22 0 0 0.67 -0.97 0.01 -0.01 10/30/2026 1:58:59 PM EST
90.00 22.30 24.35 23.33 % 0.26 0 0 0.71 -0.99 0.00 0.00 10/30/2026 1:58:59 PM EST
95.00 27.30 29.75 28.53 % 0.30 0 0 0.89 -1.00 0.00 0.00 10/30/2026 1:58:59 PM EST
100.00 32.30 34.70 33.50 % 0.34 0 0 0.96 -1.00 0.00 0.00 10/30/2026 1:58:59 PM EST
105.00 37.25 39.70 38.48 % 0.37 0 0 1.04 -1.00 0.00 0.00 10/30/2026 1:58:59 PM EST
110.00 42.25 44.70 43.48 % 0.40 0 0 1.11 -1.00 0.00 0.00 10/30/2026 1:58:59 PM EST