Options Chain for KROGER CO COM (KR) - $66.67 as of 2/6/2026 2:55:19 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 | 25.50 | 29.45 | 27.48 | % | 0.69 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 45.00 | 20.50 | 24.45 | 22.48 | % | 0.50 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 48.00 | 18.45 | 20.00 | 19.23 | % | 0.40 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 49.00 | 17.85 | 18.85 | 18.35 | % | 0.37 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 50.00 | 16.25 | 19.05 | 17.65 | % | 0.35 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 51.00 | 15.25 | 17.70 | 16.48 | % | 0.32 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 52.00 | 14.25 | 16.50 | 15.38 | % | 0.30 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 53.00 | 13.25 | 15.00 | 14.13 | % | 0.27 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 54.00 | 12.25 | 14.60 | 13.43 | % | 0.25 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 55.00 | 11.25 | 13.40 | 12.33 | % | 0.22 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 56.00 | 10.30 | 12.50 | 11.40 | % | 0.20 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 57.00 | 9.30 | 11.10 | 10.20 | % | 0.18 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 58.00 | 8.30 | 10.00 | 9.15 | 2.68 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/6/2026 4:00:08 PM EST |
| 59.00 | 7.30 | 9.15 | 8.23 | % | 0.14 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 60.00 | 7.10 | 7.75 | 7.43 | 7.36 | +4.75 | +182.00% | 0.12 | 4 | 42 | 0.71 | 1.00 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 61.00 | 6.20 | 6.75 | 6.48 | 6.47 | +2.87 | +79.73% | 0.11 | 32 | 81 | 0.64 | 0.98 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 62.00 | 5.10 | 5.80 | 5.45 | 5.45 | +3.77 | +224.41% | 0.09 | 9 | 84 | 0.59 | 0.93 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 63.00 | 4.30 | 4.90 | 4.60 | 4.65 | +0.96 | +26.02% | 0.07 | 38 | 347 | 0.55 | 0.91 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 64.00 | 3.35 | 3.85 | 3.60 | 3.50 | +1.07 | +44.04% | 0.06 | 13 | 212 | 0.45 | 0.86 | 0.07 | -0.05 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 65.00 | 2.57 | 2.93 | 2.75 | 2.76 | +0.89 | +47.60% | 0.04 | 19 | 295 | 0.31 | 0.78 | 0.09 | -0.07 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 66.00 | 1.68 | 2.09 | 1.89 | 1.97 | +0.87 | +79.10% | 0.03 | 14 | 90 | 0.27 | 0.71 | 0.13 | -0.06 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 67.00 | 0.95 | 1.30 | 1.13 | 1.15 | +0.28 | +32.19% | 0.02 | 216 | 438 | 0.24 | 0.58 | 0.16 | -0.06 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 68.00 | 0.54 | 0.70 | 0.62 | 0.66 | +0.16 | +32.00% | 0.01 | 578 | 695 | 0.23 | 0.41 | 0.17 | -0.06 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 69.00 | 0.28 | 0.58 | 0.43 | 0.33 | +0.01 | +3.13% | 0.01 | 4,582 | 622 | 0.27 | 0.26 | 0.14 | -0.05 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.10 | -33.34% | 0.00 | 127 | 70 | 0.24 | 0.17 | 0.10 | -0.04 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 71.00 | 0.03 | 0.18 | 0.11 | 0.18 | +0.13 | +260.00% | 0.00 | 4,504 | 54 | 0.22 | 0.09 | 0.06 | -0.03 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.04 | -0.02 | 2/6/2026 4:00:08 PM EST | |||
| 73.00 | 0.00 | 0.80 | 0.40 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | 0.01 | 0.01 | 0.00 | 2/5/2026 | 2/6/2026 4:00:08 PM EST |
| 74.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 76.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 77.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 78.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 79.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/6/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 1.12 | 0.56 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/6/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.12 | 1.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:08 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 48.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 49.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 1.56 | 0.78 | 0.01 | % | 0.02 | 3 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:08 PM EST | |
| 51.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 52.00 | 0.00 | 1.40 | 0.70 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 4:00:08 PM EST |
| 53.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/6/2026 4:00:08 PM EST |
| 54.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.06 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.59 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 4:00:08 PM EST |
| 56.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.43 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:08 PM EST |
| 57.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.09 | +128.58% | 0.00 | 1 | 34 | 0.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 58.00 | 0.00 | 0.11 | 0.06 | 0.17 | +0.11 | +183.34% | 0.00 | 2 | 100 | 0.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 59.00 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.73 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:08 PM EST |
| 60.00 | 0.01 | 0.19 | 0.10 | 0.05 | -0.63 | -92.65% | 0.00 | 2 | 100 | 0.70 | 0.00 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 61.00 | 0.00 | 0.23 | 0.12 | 0.13 | -0.08 | -38.10% | 0.00 | 1 | 66 | 0.56 | -0.02 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 62.00 | 0.03 | 0.12 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 12 | 232 | 0.37 | -0.07 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 63.00 | 0.00 | 0.19 | 0.10 | 0.20 | -0.02 | -9.10% | 0.00 | 4 | 253 | 0.40 | -0.09 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 64.00 | 0.00 | 0.24 | 0.12 | 0.20 | -0.14 | -41.18% | 0.00 | 4 | 273 | 0.35 | -0.14 | 0.07 | -0.05 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 65.00 | 0.06 | 0.37 | 0.22 | 0.34 | -0.40 | -54.06% | 0.00 | 47 | 64 | 0.26 | -0.22 | 0.09 | -0.07 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 66.00 | 0.20 | 0.94 | 0.57 | 0.55 | -0.28 | -33.74% | 0.01 | 24 | 12 | 0.30 | -0.29 | 0.13 | -0.06 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 67.00 | 0.18 | 1.43 | 0.81 | 0.88 | -0.88 | -50.00% | 0.01 | 15 | 19 | 0.27 | -0.42 | 0.16 | -0.06 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 68.00 | 0.98 | 1.46 | 1.22 | 1.39 | -0.29 | -17.27% | 0.02 | 2 | 3 | 0.24 | -0.59 | 0.17 | -0.06 | 2/6/2026 | 2/6/2026 4:00:08 PM EST |
| 69.00 | 1.65 | 2.21 | 1.93 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.24 | -0.74 | 0.14 | -0.05 | 1/23/2026 | 2/6/2026 4:00:08 PM EST |
| 70.00 | 1.93 | 4.20 | 3.07 | % | 0.04 | 0 | 0 | 0.71 | -0.83 | 0.10 | -0.04 | 2/6/2026 4:00:08 PM EST | |||
| 71.00 | 3.40 | 5.90 | 4.65 | % | 0.07 | 0 | 0 | 1.01 | -0.91 | 0.06 | -0.03 | 2/6/2026 4:00:08 PM EST | |||
| 72.00 | 3.85 | 6.10 | 4.98 | % | 0.07 | 0 | 0 | 0.86 | -0.96 | 0.04 | -0.02 | 2/6/2026 4:00:08 PM EST | |||
| 73.00 | 4.80 | 7.15 | 5.98 | % | 0.08 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 74.00 | 5.75 | 8.05 | 6.90 | % | 0.09 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 75.00 | 6.75 | 9.05 | 7.90 | % | 0.11 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 76.00 | 8.10 | 10.05 | 9.08 | % | 0.12 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 77.00 | 8.80 | 11.05 | 9.93 | % | 0.13 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 78.00 | 10.10 | 12.15 | 11.13 | % | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 79.00 | 11.25 | 13.05 | 12.15 | % | 0.15 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 80.00 | 11.80 | 14.00 | 12.90 | % | 0.16 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 85.00 | 16.80 | 19.05 | 17.93 | % | 0.21 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 90.00 | 22.25 | 24.05 | 23.15 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST | |||
| 95.00 | 26.80 | 29.05 | 27.93 | % | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:08 PM EST |