Options Chain for KROGER CO COM (KR) - $69.81 as of 11/13/2026 1:59:36 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 | 28.80 | 32.90 | 30.85 | % | 0.77 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:57 PM EST | |||
| 45.00 | 23.85 | 27.95 | 25.90 | % | 0.58 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:57 PM EST | |||
| 50.00 | 19.05 | 22.40 | 20.73 | % | 0.41 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:57 PM EST | |||
| 55.00 | 14.30 | 17.00 | 15.65 | % | 0.28 | 0 | 0 | 0.68 | 0.97 | 0.01 | 0.00 | 11/13/2026 3:59:57 PM EST | |||
| 57.00 | 12.25 | 15.65 | 13.95 | % | 0.24 | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.01 | 11/13/2026 3:59:57 PM EST | |||
| 58.00 | 11.30 | 14.55 | 12.93 | % | 0.22 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.01 | 11/13/2026 3:59:57 PM EST | |||
| 59.00 | 10.35 | 13.55 | 11.95 | % | 0.20 | 0 | 0 | 0.63 | 0.92 | 0.02 | -0.01 | 11/13/2026 3:59:57 PM EST | |||
| 60.00 | 9.40 | 13.05 | 11.23 | % | 0.19 | 0 | 0 | 0.66 | 0.90 | 0.02 | -0.01 | 11/13/2026 3:59:57 PM EST | |||
| 61.00 | 8.50 | 11.50 | 10.00 | % | 0.16 | 0 | 0 | 0.55 | 0.86 | 0.02 | -0.02 | 11/13/2026 3:59:57 PM EST | |||
| 62.00 | 8.50 | 10.05 | 9.28 | 9.16 | % | 0.15 | 1 | 0 | 0.45 | 0.83 | 0.02 | -0.02 | 11/13/2026 | 11/13/2026 3:59:57 PM EST | |
| 63.00 | 6.65 | 10.10 | 8.38 | 7.70 | % | 0.13 | 2 | 0 | 0.55 | 0.81 | 0.03 | -0.03 | 11/13/2026 | 11/13/2026 3:59:57 PM EST | |
| 64.00 | 5.75 | 8.85 | 7.30 | % | 0.11 | 0 | 0 | 0.48 | 0.78 | 0.03 | -0.03 | 11/13/2026 3:59:57 PM EST | |||
| 65.00 | 4.90 | 8.10 | 6.50 | 5.92 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.47 | 0.75 | 0.03 | -0.03 | 11/12/2026 | 11/13/2026 3:59:57 PM EST |
| 66.00 | 5.80 | 6.90 | 6.35 | 6.96 | % | 0.10 | 10 | 0 | 0.36 | 0.72 | 0.04 | -0.03 | 11/13/2026 | 11/13/2026 3:59:57 PM EST | |
| 67.00 | 3.45 | 7.00 | 5.23 | % | 0.08 | 0 | 0 | 0.49 | 0.68 | 0.04 | -0.03 | 11/13/2026 3:59:57 PM EST | |||
| 68.00 | 3.40 | 5.45 | 4.43 | % | 0.07 | 0 | 0 | 0.29 | 0.64 | 0.04 | -0.03 | 11/13/2026 3:59:57 PM EST | |||
| 69.00 | 3.90 | 4.85 | 4.38 | % | 0.06 | 0 | 0 | 0.34 | 0.60 | 0.04 | -0.03 | 11/13/2026 3:59:57 PM EST | |||
| 70.00 | 3.25 | 3.90 | 3.58 | % | 0.05 | 0 | 0 | 0.32 | 0.55 | 0.05 | -0.03 | 11/13/2026 3:59:57 PM EST | |||
| 71.00 | 2.79 | 3.40 | 3.10 | % | 0.04 | 0 | 0 | 0.32 | 0.51 | 0.05 | -0.03 | 11/13/2026 3:59:57 PM EST | |||
| 72.00 | 1.71 | 2.91 | 2.31 | 2.47 | % | 0.03 | 25 | 0 | 0.28 | 0.45 | 0.05 | -0.03 | 11/13/2026 | 11/13/2026 3:59:57 PM EST | |
| 73.00 | 0.92 | 2.59 | 1.76 | % | 0.02 | 0 | 0 | 0.27 | 0.39 | 0.05 | -0.03 | 11/13/2026 3:59:57 PM EST | |||
| 74.00 | 1.71 | 2.33 | 2.02 | % | 0.03 | 0 | 0 | 0.33 | 0.34 | 0.05 | -0.03 | 11/13/2026 3:59:57 PM EST | |||
| 75.00 | 0.92 | 1.95 | 1.44 | % | 0.02 | 0 | 0 | 0.30 | 0.28 | 0.05 | -0.02 | 11/13/2026 3:59:57 PM EST | |||
| 76.00 | 0.80 | 1.73 | 1.27 | % | 0.02 | 0 | 0 | 0.31 | 0.23 | 0.05 | -0.02 | 11/13/2026 3:59:57 PM EST | |||
| 77.00 | 0.76 | 2.74 | 1.75 | % | 0.02 | 0 | 0 | 0.38 | 0.19 | 0.04 | -0.02 | 11/13/2026 3:59:57 PM EST | |||
| 78.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.39 | 0.15 | 0.04 | -0.02 | 11/13/2026 3:59:57 PM EST | |||
| 79.00 | 0.43 | 1.30 | 0.87 | 0.59 | % | 0.01 | 1 | 0 | 0.33 | 0.10 | 0.03 | -0.01 | 11/13/2026 | 11/13/2026 3:59:57 PM EST | |
| 80.00 | 0.45 | 1.51 | 0.98 | % | 0.01 | 0 | 0 | 0.36 | 0.08 | 0.02 | -0.01 | 11/13/2026 3:59:57 PM EST | |||
| 81.00 | 0.23 | 2.30 | 1.27 | % | 0.02 | 0 | 0 | 0.41 | 0.06 | 0.02 | -0.01 | 11/13/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 11/13/2026 3:59:57 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.78 | 0.39 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.41 | 1.21 | % | 0.02 | 0 | 0 | 0.88 | -0.03 | 0.01 | 0.00 | 11/13/2026 3:59:57 PM EST | |||
| 57.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.73 | -0.05 | 0.01 | -0.01 | 11/13/2026 3:59:57 PM EST | |||
| 58.00 | 0.00 | 2.02 | 1.01 | % | 0.02 | 0 | 0 | 0.67 | -0.07 | 0.01 | -0.01 | 11/13/2026 3:59:57 PM EST | |||
| 59.00 | 0.00 | 2.57 | 1.29 | % | 0.02 | 0 | 0 | 0.74 | -0.08 | 0.02 | -0.01 | 11/13/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.71 | -0.10 | 0.02 | -0.01 | 11/13/2026 3:59:57 PM EST | |||
| 61.00 | 0.20 | 1.75 | 0.98 | % | 0.02 | 0 | 0 | 0.41 | -0.14 | 0.02 | -0.02 | 11/13/2026 3:59:57 PM EST | |||
| 62.00 | 0.12 | 1.66 | 0.89 | % | 0.01 | 0 | 0 | 0.36 | -0.17 | 0.02 | -0.02 | 11/13/2026 3:59:57 PM EST | |||
| 63.00 | 0.15 | 2.54 | 1.35 | % | 0.02 | 0 | 0 | 0.39 | -0.19 | 0.03 | -0.03 | 11/13/2026 3:59:57 PM EST | |||
| 64.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 0.44 | -0.22 | 0.03 | -0.03 | 11/13/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.54 | 0.77 | % | 0.01 | 0 | 0 | 0.38 | -0.25 | 0.03 | -0.03 | 11/13/2026 3:59:57 PM EST | |||
| 66.00 | 0.89 | 2.52 | 1.71 | % | 0.03 | 0 | 0 | 0.36 | -0.28 | 0.04 | -0.03 | 11/13/2026 3:59:57 PM EST | |||
| 67.00 | 1.16 | 1.91 | 1.54 | % | 0.02 | 0 | 0 | 0.30 | -0.32 | 0.04 | -0.03 | 11/13/2026 3:59:57 PM EST | |||
| 68.00 | 1.72 | 2.25 | 1.99 | % | 0.03 | 0 | 0 | 0.31 | -0.36 | 0.04 | -0.03 | 11/13/2026 3:59:57 PM EST | |||
| 69.00 | 1.50 | 2.64 | 2.07 | % | 0.03 | 0 | 0 | 0.28 | -0.40 | 0.04 | -0.03 | 11/13/2026 3:59:57 PM EST | |||
| 70.00 | 2.52 | 3.10 | 2.81 | % | 0.04 | 0 | 0 | 0.31 | -0.45 | 0.05 | -0.03 | 11/13/2026 3:59:57 PM EST | |||
| 71.00 | 3.00 | 3.60 | 3.30 | % | 0.05 | 0 | 0 | 0.31 | -0.49 | 0.05 | -0.03 | 11/13/2026 3:59:57 PM EST | |||
| 72.00 | 3.55 | 4.10 | 3.83 | % | 0.05 | 0 | 0 | 0.30 | -0.55 | 0.05 | -0.03 | 11/13/2026 3:59:57 PM EST | |||
| 73.00 | 4.15 | 4.70 | 4.43 | % | 0.06 | 0 | 0 | 0.30 | -0.61 | 0.05 | -0.03 | 11/13/2026 3:59:57 PM EST | |||
| 74.00 | 4.75 | 5.65 | 5.20 | % | 0.07 | 0 | 0 | 0.31 | -0.66 | 0.05 | -0.03 | 11/13/2026 3:59:57 PM EST | |||
| 75.00 | 5.30 | 6.25 | 5.78 | % | 0.08 | 0 | 0 | 0.30 | -0.72 | 0.05 | -0.02 | 11/13/2026 3:59:57 PM EST | |||
| 76.00 | 5.20 | 8.35 | 6.78 | % | 0.09 | 0 | 0 | 0.29 | -0.77 | 0.05 | -0.02 | 11/13/2026 3:59:57 PM EST | |||
| 77.00 | 6.05 | 9.10 | 7.58 | % | 0.10 | 0 | 0 | 0.52 | -0.81 | 0.04 | -0.02 | 11/13/2026 3:59:57 PM EST | |||
| 78.00 | 6.90 | 9.95 | 8.43 | % | 0.11 | 0 | 0 | 0.53 | -0.84 | 0.04 | -0.02 | 11/13/2026 3:59:57 PM EST | |||
| 79.00 | 7.80 | 10.80 | 9.30 | % | 0.12 | 0 | 0 | 0.54 | -0.90 | 0.03 | -0.01 | 11/13/2026 3:59:57 PM EST | |||
| 80.00 | 9.00 | 11.70 | 10.35 | % | 0.13 | 0 | 0 | 0.56 | -0.92 | 0.02 | -0.01 | 11/13/2026 3:59:57 PM EST | |||
| 81.00 | 9.65 | 12.60 | 11.13 | % | 0.14 | 0 | 0 | 0.57 | -0.94 | 0.02 | -0.01 | 11/13/2026 3:59:57 PM EST | |||
| 85.00 | 13.60 | 16.40 | 15.00 | % | 0.18 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 11/13/2026 3:59:57 PM EST |