Options Chain for KROGER CO COM (KR) - $62.93 as of 12/26/2025 11:31:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 16.55 | 20.50 | 18.53 | % | 0.41 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 50.00 | 11.60 | 15.55 | 13.58 | % | 0.27 | 0 | 0 | 0.80 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 55.00 | 8.20 | 9.15 | 8.68 | 7.45 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.38 | 0.93 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 57.50 | 5.95 | 6.85 | 6.40 | % | 0.11 | 0 | 0 | 0.24 | 0.86 | 0.04 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 4.10 | 5.70 | 4.90 | 4.28 | +0.58 | +15.68% | 0.08 | 1 | 24 | 0.30 | 0.74 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 62.50 | 2.59 | 2.70 | 2.65 | 2.60 | +0.12 | +4.84% | 0.04 | 18 | 361 | 0.22 | 0.58 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 65.00 | 1.37 | 1.46 | 1.42 | 1.38 | +0.03 | +2.23% | 0.02 | 26 | 177 | 0.21 | 0.40 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 67.50 | 0.63 | 0.69 | 0.66 | 0.65 | +0.02 | +3.18% | 0.01 | 9 | 83 | 0.21 | 0.23 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 70.00 | 0.22 | 0.32 | 0.27 | 0.30 | +0.01 | +3.45% | 0.00 | 4 | 27 | 0.20 | 0.12 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 72.50 | 0.09 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.22 | 0.05 | 0.02 | -0.01 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.28 | 0.14 | 0.08 | % | 0.00 | 1 | 0 | 0.30 | 0.02 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 80.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.33 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 55.00 | 0.01 | 0.27 | 0.14 | 0.20 | -0.02 | -9.10% | 0.00 | 35 | 21 | 0.21 | -0.07 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 57.50 | 0.34 | 0.63 | 0.49 | 0.43 | -0.11 | -20.37% | 0.01 | 30 | 48 | 0.25 | -0.14 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 60.00 | 0.84 | 0.92 | 0.88 | 0.89 | -0.06 | -6.32% | 0.01 | 4 | 16 | 0.23 | -0.26 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 62.50 | 1.67 | 1.76 | 1.72 | 1.78 | -0.07 | -3.79% | 0.03 | 131 | 41 | 0.22 | -0.42 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 65.00 | 2.99 | 3.10 | 3.05 | 3.12 | +0.02 | +0.65% | 0.05 | 1 | 3 | 0.21 | -0.60 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 67.50 | 4.50 | 5.30 | 4.90 | 5.72 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.22 | -0.77 | 0.06 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 70.00 | 6.55 | 7.55 | 7.05 | % | 0.10 | 0 | 0 | 0.31 | -0.88 | 0.04 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 72.50 | 8.70 | 10.90 | 9.80 | % | 0.14 | 0 | 0 | 0.49 | -0.95 | 0.02 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 75.00 | 9.80 | 13.75 | 11.78 | % | 0.16 | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 80.00 | 14.75 | 18.75 | 16.75 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 85.00 | 19.75 | 23.75 | 21.75 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 90.00 | 24.75 | 28.75 | 26.75 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |