Options Chain for KROGER CO COM (KR) - $70.20 as of 2/13/2026 6:32:26 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 | 29.10 | 33.15 | 31.13 | 29.30 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 45.00 | 24.10 | 27.25 | 25.68 | % | 0.57 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 50.00 | 19.10 | 22.90 | 21.00 | 10.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:03 PM EST |
| 51.00 | 18.35 | 21.90 | 20.13 | % | 0.39 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 52.00 | 17.70 | 20.90 | 19.30 | % | 0.37 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 52.50 | 16.65 | 19.75 | 18.20 | % | 0.35 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 53.00 | 16.15 | 19.25 | 17.70 | % | 0.33 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 54.00 | 15.15 | 18.30 | 16.73 | % | 0.31 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 55.00 | 14.55 | 17.55 | 16.05 | 7.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:03 PM EST |
| 56.00 | 13.20 | 16.30 | 14.75 | % | 0.26 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 57.00 | 12.55 | 15.25 | 13.90 | 11.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 57.50 | 13.00 | 14.25 | 13.63 | 5.79 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:03 PM EST |
| 58.00 | 12.50 | 13.75 | 13.13 | % | 0.23 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 59.00 | 10.20 | 12.45 | 11.33 | 3.72 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 60.00 | 10.55 | 11.65 | 11.10 | 10.74 | +0.39 | +3.77% | 0.18 | 2 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 61.00 | 9.50 | 10.40 | 9.95 | 9.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 62.00 | 8.50 | 9.40 | 8.95 | 8.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 62.50 | 8.05 | 9.25 | 8.65 | 7.53 | -0.27 | -3.47% | 0.14 | 11 | 13 | 0.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 63.00 | 7.55 | 8.60 | 8.08 | 7.75 | 0.00 | 0.00% | 0.13 | 0 | 67 | 0.78 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 64.00 | 6.60 | 7.40 | 7.00 | 6.95 | +0.60 | +9.45% | 0.11 | 2 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 5.60 | 6.40 | 6.00 | 5.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.51 | 0.97 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 66.00 | 4.60 | 5.45 | 5.03 | 4.58 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.50 | 0.95 | 0.03 | -0.02 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 67.00 | 3.70 | 4.45 | 4.08 | 3.28 | 0.00 | 0.00% | 0.06 | 0 | 789 | 0.43 | 0.91 | 0.05 | -0.03 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 67.50 | 3.65 | 4.00 | 3.83 | 3.60 | +0.16 | +4.66% | 0.06 | 7 | 1,410 | 0.41 | 0.88 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 68.00 | 3.00 | 3.55 | 3.28 | 3.00 | +0.38 | +14.51% | 0.05 | 61 | 337 | 0.35 | 0.85 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 69.00 | 2.18 | 2.63 | 2.41 | 2.28 | +0.47 | +25.97% | 0.03 | 12 | 205 | 0.23 | 0.77 | 0.10 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 1.65 | 1.84 | 1.75 | 1.51 | +0.26 | +20.80% | 0.03 | 48 | 1,609 | 0.28 | 0.67 | 0.13 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 71.00 | 0.98 | 1.21 | 1.10 | 1.00 | +0.25 | +33.34% | 0.02 | 88 | 119 | 0.26 | 0.53 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 72.00 | 0.56 | 0.73 | 0.65 | 0.63 | +0.21 | +50.00% | 0.01 | 125 | 4,600 | 0.26 | 0.38 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 72.50 | 0.40 | 0.70 | 0.55 | 0.40 | +0.05 | +14.29% | 0.01 | 69 | 255 | 0.26 | 0.31 | 0.14 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 73.00 | 0.29 | 0.49 | 0.39 | 0.33 | +0.05 | +17.86% | 0.01 | 78 | 4,538 | 0.26 | 0.24 | 0.12 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 74.00 | 0.15 | 0.28 | 0.22 | 0.26 | +0.20 | +333.34% | 0.00 | 14 | 221 | 0.27 | 0.14 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 0.08 | 0.36 | 0.22 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 131 | 0.33 | 0.07 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.73 | 0.03 | 0.03 | -0.01 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 77.00 | 0.00 | 1.45 | 0.73 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.01 | 0.01 | -0.01 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 78.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 79.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 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 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.61 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 51.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 52.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 52.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.47 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:03 PM EST |
| 53.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 54.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.58 | 0.29 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,254 | 1.44 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 2 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 57.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.61 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.29 | +0.20 | +222.23% | 0.00 | 1 | 838 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 58.00 | 0.01 | 0.80 | 0.41 | 0.11 | +0.01 | +10.00% | 0.01 | 17 | 163 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.23 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.08 | -66.67% | 0.00 | 54 | 2,296 | 0.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 61.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 146 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 62.00 | 0.00 | 0.28 | 0.14 | 0.07 | -0.27 | -79.42% | 0.00 | 58 | 219 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.07 | -50.00% | 0.00 | 406 | 427 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 63.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.62 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.91 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 54 | 119 | 0.39 | -0.03 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 66.00 | 0.00 | 0.12 | 0.06 | 0.08 | -0.14 | -63.64% | 0.00 | 16 | 259 | 0.37 | -0.05 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 67.00 | 0.09 | 0.36 | 0.23 | 0.16 | -0.19 | -54.29% | 0.00 | 34 | 287 | 0.37 | -0.09 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 67.50 | 0.11 | 0.20 | 0.16 | 0.18 | -0.18 | -50.00% | 0.00 | 9 | 130 | 0.31 | -0.12 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 68.00 | 0.14 | 0.29 | 0.22 | 0.22 | -0.68 | -75.56% | 0.00 | 11 | 165 | 0.30 | -0.15 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 69.00 | 0.25 | 0.44 | 0.35 | 0.39 | -0.38 | -49.36% | 0.01 | 31 | 40 | 0.29 | -0.23 | 0.10 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 0.48 | 0.67 | 0.58 | 0.66 | -0.55 | -45.46% | 0.01 | 35 | 398 | 0.27 | -0.33 | 0.13 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 71.00 | 0.83 | 1.04 | 0.94 | 1.06 | -0.77 | -42.08% | 0.01 | 14 | 379 | 0.26 | -0.47 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 72.00 | 1.39 | 1.59 | 1.49 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.25 | -0.62 | 0.15 | -0.07 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 72.50 | 1.55 | 1.93 | 1.74 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.26 | -0.69 | 0.14 | -0.06 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 73.00 | 1.99 | 2.61 | 2.30 | 3.15 | 0.00 | 0.00% | 0.03 | 0 | 134 | 0.28 | -0.76 | 0.12 | -0.06 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 74.00 | 2.84 | 4.45 | 3.65 | 3.62 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.69 | -0.86 | 0.09 | -0.04 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 3.70 | 5.40 | 4.55 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.76 | -0.93 | 0.05 | -0.02 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 76.00 | 4.70 | 6.35 | 5.53 | % | 0.07 | 0 | 0 | 0.83 | -0.97 | 0.03 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 77.00 | 5.55 | 7.35 | 6.45 | % | 0.08 | 0 | 0 | 0.90 | -0.99 | 0.01 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 78.00 | 6.25 | 8.35 | 7.30 | % | 0.09 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 79.00 | 7.30 | 9.30 | 8.30 | % | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 80.00 | 8.30 | 10.30 | 9.30 | % | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 85.00 | 13.35 | 15.30 | 14.33 | % | 0.17 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 90.00 | 18.20 | 20.90 | 19.55 | % | 0.22 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 95.00 | 23.35 | 25.90 | 24.63 | % | 0.26 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |