Options Chain for KROGER CO COM (KR) - $62.75 as of 1/5/2026 5:23:51 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 | 19.90 | 24.05 | 21.98 | % | 0.55 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 45.00 | 14.90 | 19.10 | 17.00 | % | 0.38 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 50.00 | 9.95 | 14.10 | 12.03 | % | 0.24 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 51.00 | 8.95 | 13.10 | 11.03 | % | 0.22 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 1/5/2026 4:00:07 PM EST | |||
| 52.00 | 7.95 | 12.10 | 10.03 | % | 0.19 | 0 | 0 | 0.88 | 0.99 | 0.01 | -0.01 | 1/5/2026 4:00:07 PM EST | |||
| 53.00 | 7.10 | 10.50 | 8.80 | % | 0.17 | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.01 | 1/5/2026 4:00:07 PM EST | |||
| 54.00 | 6.10 | 10.15 | 8.13 | % | 0.15 | 0 | 0 | 0.77 | 0.97 | 0.02 | -0.01 | 1/5/2026 4:00:07 PM EST | |||
| 55.00 | 5.05 | 8.45 | 6.75 | % | 0.12 | 0 | 0 | 0.58 | 0.93 | 0.03 | -0.02 | 1/5/2026 4:00:07 PM EST | |||
| 56.00 | 4.10 | 8.25 | 6.18 | % | 0.11 | 0 | 0 | 0.67 | 0.90 | 0.03 | -0.02 | 1/5/2026 4:00:07 PM EST | |||
| 57.00 | 4.10 | 5.90 | 5.00 | % | 0.09 | 0 | 0 | 0.38 | 0.86 | 0.04 | -0.02 | 1/5/2026 4:00:07 PM EST | |||
| 58.00 | 3.40 | 5.00 | 4.20 | % | 0.07 | 0 | 0 | 0.35 | 0.82 | 0.06 | -0.02 | 1/5/2026 4:00:07 PM EST | |||
| 59.00 | 2.56 | 4.80 | 3.68 | % | 0.06 | 0 | 0 | 0.45 | 0.75 | 0.07 | -0.03 | 1/5/2026 4:00:07 PM EST | |||
| 60.00 | 2.29 | 4.35 | 3.32 | 2.85 | -0.64 | -18.34% | 0.06 | 35 | 10 | 0.30 | 0.68 | 0.08 | -0.03 | 1/5/2026 | 1/5/2026 4:00:07 PM EST |
| 61.00 | 1.03 | 3.50 | 2.27 | 1.60 | -1.69 | -51.37% | 0.04 | 2 | 1 | 0.43 | 0.60 | 0.09 | -0.03 | 1/5/2026 | 1/5/2026 4:00:07 PM EST |
| 62.00 | 0.48 | 2.00 | 1.24 | % | 0.02 | 0 | 0 | 0.17 | 0.51 | 0.09 | -0.03 | 1/5/2026 4:00:07 PM EST | |||
| 63.00 | 0.85 | 1.46 | 1.16 | 0.90 | -1.01 | -52.88% | 0.02 | 4 | 3 | 0.22 | 0.42 | 0.10 | -0.03 | 1/5/2026 | 1/5/2026 4:00:07 PM EST |
| 64.00 | 0.07 | 1.57 | 0.82 | 0.59 | -0.97 | -62.18% | 0.01 | 1 | 2 | 0.20 | 0.32 | 0.09 | -0.02 | 1/5/2026 | 1/5/2026 4:00:07 PM EST |
| 65.00 | 0.03 | 0.60 | 0.32 | 0.41 | -0.49 | -54.45% | 0.00 | 14 | 3 | 0.23 | 0.24 | 0.08 | -0.02 | 1/5/2026 | 1/5/2026 4:00:07 PM EST |
| 66.00 | 0.23 | 0.46 | 0.35 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.21 | 0.16 | 0.06 | -0.02 | 12/30/2025 | 1/5/2026 4:00:07 PM EST |
| 67.00 | 0.14 | 0.53 | 0.34 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.24 | 0.10 | 0.05 | -0.01 | 12/31/2025 | 1/5/2026 4:00:07 PM EST |
| 68.00 | 0.03 | 0.50 | 0.27 | 0.17 | -0.08 | -32.00% | 0.00 | 86 | 13 | 0.31 | 0.07 | 0.04 | -0.01 | 1/5/2026 | 1/5/2026 4:00:07 PM EST |
| 69.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.64 | 0.05 | 0.03 | -0.01 | 1/5/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 0.67 | 0.03 | 0.02 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 71.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 73.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:07 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 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 1.81 | 0.91 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 51.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 1/5/2026 4:00:07 PM EST | |||
| 52.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.01 | -0.01 | 1/5/2026 4:00:07 PM EST | |||
| 53.00 | 0.00 | 1.99 | 1.00 | % | 0.02 | 0 | 0 | 0.79 | -0.02 | 0.01 | -0.01 | 1/5/2026 4:00:07 PM EST | |||
| 54.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.02 | -0.01 | 1/5/2026 4:00:07 PM EST | |||
| 55.00 | 0.04 | 0.13 | 0.09 | 0.26 | % | 0.00 | 2 | 0 | 0.24 | -0.07 | 0.03 | -0.02 | 1/5/2026 | 1/5/2026 4:00:07 PM EST | |
| 56.00 | 0.03 | 0.20 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.21 | -0.10 | 0.03 | -0.02 | 12/31/2025 | 1/5/2026 4:00:07 PM EST |
| 57.00 | 0.18 | 0.27 | 0.23 | 0.36 | % | 0.00 | 2 | 0 | 0.23 | -0.14 | 0.04 | -0.02 | 1/5/2026 | 1/5/2026 4:00:07 PM EST | |
| 58.00 | 0.03 | 0.42 | 0.23 | 0.35 | % | 0.00 | 20 | 0 | 0.25 | -0.18 | 0.06 | -0.02 | 1/5/2026 | 1/5/2026 4:00:07 PM EST | |
| 59.00 | 0.05 | 0.86 | 0.46 | 0.55 | +0.11 | +25.00% | 0.01 | 7 | 8 | 0.19 | -0.25 | 0.07 | -0.03 | 1/5/2026 | 1/5/2026 4:00:07 PM EST |
| 60.00 | 0.14 | 0.96 | 0.55 | 0.81 | +0.28 | +52.83% | 0.01 | 5 | 4 | 0.17 | -0.32 | 0.08 | -0.03 | 1/5/2026 | 1/5/2026 4:00:07 PM EST |
| 61.00 | 0.30 | 1.21 | 0.76 | % | 0.01 | 0 | 0 | 0.16 | -0.40 | 0.09 | -0.03 | 1/5/2026 4:00:07 PM EST | |||
| 62.00 | 1.43 | 2.11 | 1.77 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.24 | -0.49 | 0.09 | -0.03 | 1/2/2026 | 1/5/2026 4:00:07 PM EST |
| 63.00 | 1.78 | 2.41 | 2.10 | 2.05 | +0.22 | +12.03% | 0.03 | 3 | 3 | 0.21 | -0.58 | 0.10 | -0.03 | 1/5/2026 | 1/5/2026 4:00:07 PM EST |
| 64.00 | 1.84 | 4.50 | 3.17 | % | 0.05 | 0 | 0 | 0.48 | -0.68 | 0.09 | -0.02 | 1/5/2026 4:00:07 PM EST | |||
| 65.00 | 1.66 | 5.30 | 3.48 | 2.67 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.48 | -0.76 | 0.08 | -0.02 | 12/26/2025 | 1/5/2026 4:00:07 PM EST |
| 66.00 | 3.05 | 5.70 | 4.38 | 3.32 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.44 | -0.84 | 0.06 | -0.02 | 12/26/2025 | 1/5/2026 4:00:07 PM EST |
| 67.00 | 3.20 | 7.40 | 5.30 | % | 0.08 | 0 | 0 | 0.59 | -0.90 | 0.05 | -0.01 | 1/5/2026 4:00:07 PM EST | |||
| 68.00 | 4.70 | 8.30 | 6.50 | % | 0.10 | 0 | 0 | 0.62 | -0.93 | 0.04 | -0.01 | 1/5/2026 4:00:07 PM EST | |||
| 69.00 | 5.15 | 9.30 | 7.23 | % | 0.10 | 0 | 0 | 0.66 | -0.95 | 0.03 | -0.01 | 1/5/2026 4:00:07 PM EST | |||
| 70.00 | 6.15 | 10.30 | 8.23 | % | 0.12 | 0 | 0 | 0.69 | -0.97 | 0.02 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 71.00 | 7.15 | 11.30 | 9.23 | % | 0.13 | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 72.00 | 8.15 | 12.30 | 10.23 | % | 0.14 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 73.00 | 9.15 | 13.30 | 11.23 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 74.00 | 10.15 | 14.30 | 12.23 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 75.00 | 11.15 | 15.30 | 13.23 | % | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 80.00 | 16.15 | 20.30 | 18.23 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 85.00 | 21.15 | 25.30 | 23.23 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST | |||
| 90.00 | 26.15 | 30.30 | 28.23 | % | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:07 PM EST |