Options Chain for KROGER CO COM (KR) - $63.01 as of 12/15/2025 7:45:11 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 | 21.80 | 24.85 | 23.33 | % | 0.58 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 45.00 | 17.00 | 19.75 | 18.38 | % | 0.41 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 50.00 | 12.25 | 14.25 | 13.25 | % | 0.27 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 52.00 | 10.10 | 12.20 | 11.15 | % | 0.21 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 53.00 | 9.35 | 11.25 | 10.30 | 9.85 | -0.23 | -2.29% | 0.19 | 2 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 54.00 | 8.55 | 9.30 | 8.93 | 8.85 | +0.65 | +7.93% | 0.17 | 2 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 55.00 | 7.45 | 8.05 | 7.75 | 7.85 | +0.65 | +9.03% | 0.14 | 1 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 56.00 | 6.40 | 7.20 | 6.80 | 6.80 | +0.80 | +13.34% | 0.12 | 3 | 8 | 0.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 57.00 | 5.50 | 7.10 | 6.30 | 6.53 | % | 0.11 | 1 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 57.50 | 5.00 | 7.20 | 6.10 | 6.07 | -3.93 | -39.30% | 0.11 | 39 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 58.00 | 4.40 | 6.80 | 5.60 | 5.63 | +1.24 | +28.25% | 0.10 | 38 | 13 | 1.55 | 0.99 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 59.00 | 3.55 | 5.10 | 4.33 | 3.52 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.08 | 0.96 | 0.03 | -0.03 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 60.00 | 2.65 | 4.95 | 3.80 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 48 | 1.32 | 0.91 | 0.07 | -0.05 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 61.00 | 1.61 | 2.54 | 2.08 | 2.11 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.55 | 0.82 | 0.13 | -0.07 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 62.00 | 1.02 | 1.38 | 1.20 | 1.15 | -0.25 | -17.86% | 0.02 | 9 | 367 | 0.30 | 0.66 | 0.20 | -0.09 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 62.50 | 0.71 | 0.83 | 0.77 | 0.84 | -0.30 | -26.32% | 0.01 | 123 | 325 | 0.26 | 0.56 | 0.23 | -0.09 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 63.00 | 0.50 | 0.58 | 0.54 | 0.56 | -0.23 | -29.12% | 0.01 | 226 | 299 | 0.26 | 0.44 | 0.24 | -0.09 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 64.00 | 0.17 | 0.25 | 0.21 | 0.21 | -0.19 | -47.50% | 0.00 | 279 | 5,264 | 0.25 | 0.22 | 0.19 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.09 | -50.00% | 0.00 | 353 | 1,442 | 0.26 | 0.11 | 0.11 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 27 | 5,143 | 0.35 | 0.03 | 0.05 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 67.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 73 | 477 | 0.33 | 0.02 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 67.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 36 | 1,715 | 0.37 | 0.01 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,243 | 0.46 | 0.00 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 863 | 0.48 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 41 | 2,183 | 0.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.11 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 72.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,617 | 0.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 73.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.02 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.85 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:59 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.43 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 0.76 | 0.38 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 1,000 | 1.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 78.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 317 | 1.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.51 | 0.76 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.02 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:59 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 | 0.05 | 0.03 | 0.11 | % | 0.00 | 1 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.06 | % | 0.00 | 1 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 50.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.06 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 836 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.51 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 20 | 93 | 0.52 | -0.01 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 59.00 | 0.02 | 0.11 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 498 | 0.37 | -0.04 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 60.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 115 | 1,821 | 0.32 | -0.09 | 0.07 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 61.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.03 | -20.00% | 0.00 | 341 | 680 | 0.25 | -0.18 | 0.13 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 62.00 | 0.32 | 0.38 | 0.35 | 0.36 | 0.00 | 0.00% | 0.01 | 453 | 231 | 0.26 | -0.34 | 0.20 | -0.09 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 62.50 | 0.50 | 0.60 | 0.55 | 0.47 | +0.03 | +6.82% | 0.01 | 83 | 1,042 | 0.25 | -0.44 | 0.23 | -0.09 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 63.00 | 0.76 | 0.87 | 0.82 | 0.75 | +0.15 | +25.00% | 0.01 | 61 | 353 | 0.25 | -0.56 | 0.24 | -0.09 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 64.00 | 1.41 | 1.55 | 1.48 | 1.26 | 0.00 | 0.00% | 0.02 | 1,625 | 1,624 | 0.23 | -0.78 | 0.19 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 65.00 | 2.08 | 2.64 | 2.36 | 2.40 | +0.33 | +15.95% | 0.04 | 3 | 410 | 0.48 | -0.89 | 0.11 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 66.00 | 2.12 | 3.80 | 2.96 | 2.68 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.67 | -0.97 | 0.05 | -0.02 | 12/4/2025 | 12/15/2025 3:59:59 PM EST |
| 67.00 | 3.25 | 4.85 | 4.05 | 4.55 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.80 | -0.98 | 0.03 | -0.01 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 67.50 | 3.75 | 5.70 | 4.73 | 5.37 | 0.00 | 0.00% | 0.07 | 0 | 86 | 1.02 | -0.99 | 0.02 | -0.01 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 68.00 | 4.20 | 5.65 | 4.93 | 5.04 | 0.00 | 0.00% | 0.07 | 0 | 2,240 | 0.79 | -1.00 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 69.00 | 5.20 | 7.35 | 6.28 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:59 PM EST |
| 70.00 | 6.65 | 7.40 | 7.03 | 7.35 | -0.52 | -6.61% | 0.10 | 3 | 15 | 0.74 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 71.00 | 7.20 | 9.35 | 8.28 | % | 0.12 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 72.00 | 8.20 | 10.35 | 9.28 | % | 0.13 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 72.50 | 8.45 | 10.70 | 9.58 | 5.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:59 PM EST |
| 73.00 | 8.45 | 11.15 | 9.80 | % | 0.13 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 74.00 | 9.15 | 12.35 | 10.75 | % | 0.15 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 75.00 | 10.70 | 13.35 | 12.03 | 10.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:59 PM EST |
| 76.00 | 12.15 | 14.35 | 13.25 | % | 0.17 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 77.00 | 13.00 | 15.35 | 14.18 | 14.41 | % | 0.18 | 1 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 77.50 | 14.20 | 15.85 | 15.03 | 15.03 | +3.07 | +25.67% | 0.19 | 3 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 78.00 | 14.65 | 16.30 | 15.48 | 15.46 | % | 0.20 | 3 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 80.00 | 16.15 | 18.80 | 17.48 | 12.96 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:59 PM EST |
| 85.00 | 20.95 | 24.15 | 22.55 | 19.01 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:59 PM EST |
| 90.00 | 25.75 | 29.15 | 27.45 | 24.33 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:59 PM EST |
| 95.00 | 31.15 | 33.35 | 32.25 | 32.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 100.00 | 36.15 | 38.60 | 37.38 | 37.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |