Options Chain for KROGER CO COM (KR) - $62.85 as of 1/30/2026 8:10:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.85 | 29.95 | 27.90 | 28.50 | 0.00 | 0.00% | 0.80 | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 4:00:06 PM EST |
| 40.00 | 20.85 | 24.95 | 22.90 | 27.50 | 0.00 | 0.00% | 0.57 | 0 | 7 | 1.32 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/30/2026 4:00:06 PM EST |
| 45.00 | 15.85 | 19.95 | 17.90 | 18.99 | 0.00 | 0.00% | 0.40 | 0 | 9 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:06 PM EST |
| 50.00 | 11.90 | 13.15 | 12.53 | 14.25 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.46 | 0.96 | 0.01 | -0.01 | 1/21/2026 | 1/30/2026 4:00:06 PM EST |
| 52.50 | 9.50 | 11.10 | 10.30 | 11.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.48 | 0.92 | 0.02 | -0.01 | 1/26/2026 | 1/30/2026 4:00:06 PM EST |
| 55.00 | 7.30 | 8.65 | 7.98 | 7.85 | 0.00 | 0.00% | 0.15 | 0 | 104 | 0.40 | 0.85 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 57.50 | 5.95 | 6.45 | 6.20 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.32 | 0.77 | 0.04 | -0.02 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 60.00 | 4.30 | 4.55 | 4.43 | 4.10 | +0.15 | +3.80% | 0.07 | 4 | 358 | 0.32 | 0.66 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 62.50 | 2.87 | 3.00 | 2.94 | 2.74 | +0.30 | +12.30% | 0.05 | 11 | 864 | 0.31 | 0.53 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 65.00 | 1.79 | 2.03 | 1.91 | 1.81 | +0.41 | +29.29% | 0.03 | 45 | 1,477 | 0.31 | 0.40 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 67.50 | 1.06 | 1.29 | 1.18 | 1.08 | +0.23 | +27.06% | 0.02 | 59 | 896 | 0.31 | 0.28 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 70.00 | 0.59 | 0.73 | 0.66 | 0.58 | +0.08 | +16.00% | 0.01 | 31 | 2,286 | 0.31 | 0.18 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 72.50 | 0.26 | 0.53 | 0.40 | 0.29 | -0.01 | -3.34% | 0.01 | 2 | 515 | 0.31 | 0.11 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 75.00 | 0.14 | 0.28 | 0.21 | 0.13 | -0.04 | -23.53% | 0.00 | 1 | 1,183 | 0.31 | 0.06 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 77.50 | 0.03 | 0.18 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.30 | 0.04 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.45 | 0.02 | 0.01 | 0.00 | 1/6/2026 | 1/30/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 0.72 | 0.36 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.58 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:06 PM EST |
| 85.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.37 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/30/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/30/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 971 | 0.60 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.21 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.74 | 0.37 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/30/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.61 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:06 PM EST |
| 50.00 | 0.11 | 0.26 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.38 | -0.04 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 52.50 | 0.24 | 0.42 | 0.33 | 0.34 | -0.02 | -5.56% | 0.01 | 1 | 45 | 0.36 | -0.08 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 55.00 | 0.45 | 0.65 | 0.55 | 0.57 | -0.07 | -10.94% | 0.01 | 2 | 1,156 | 0.34 | -0.15 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 57.50 | 0.87 | 1.54 | 1.21 | 1.12 | +0.02 | +1.82% | 0.02 | 6 | 1,205 | 0.36 | -0.23 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 60.00 | 1.52 | 1.79 | 1.66 | 1.64 | -0.22 | -11.83% | 0.03 | 55 | 1,218 | 0.31 | -0.34 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 62.50 | 2.48 | 2.82 | 2.65 | 2.60 | -0.38 | -12.76% | 0.04 | 15 | 1,921 | 0.30 | -0.47 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 65.00 | 3.95 | 4.15 | 4.05 | 4.00 | -0.50 | -11.12% | 0.06 | 16 | 2,806 | 0.30 | -0.60 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 67.50 | 5.60 | 6.35 | 5.98 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 384 | 0.32 | -0.72 | 0.05 | -0.02 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 70.00 | 7.40 | 8.80 | 8.10 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 176 | 0.32 | -0.82 | 0.04 | -0.02 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 72.50 | 9.65 | 11.50 | 10.58 | 7.15 | 0.00 | 0.00% | 0.15 | 0 | 230 | 0.54 | -0.89 | 0.03 | -0.01 | 11/26/2025 | 1/30/2026 4:00:06 PM EST |
| 75.00 | 12.25 | 13.70 | 12.98 | 13.10 | +3.55 | +37.18% | 0.17 | 1 | 66 | 0.40 | -0.94 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 77.50 | 13.55 | 16.20 | 14.88 | 14.69 | 0.00 | 0.00% | 0.19 | 0 | 1,000 | 0.63 | -0.96 | 0.01 | -0.01 | 12/9/2025 | 1/30/2026 4:00:06 PM EST |
| 80.00 | 15.35 | 19.45 | 17.40 | 14.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.79 | -0.98 | 0.01 | 0.00 | 12/3/2025 | 1/30/2026 4:00:06 PM EST |
| 82.50 | 17.80 | 21.90 | 19.85 | 16.37 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 10/3/2025 | 1/30/2026 4:00:06 PM EST |
| 85.00 | 20.30 | 24.40 | 22.35 | 18.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 1/30/2026 4:00:06 PM EST |
| 90.00 | 25.30 | 29.40 | 27.35 | 25.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 1/30/2026 4:00:06 PM EST |
| 95.00 | 30.30 | 34.40 | 32.35 | 23.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 1/30/2026 4:00:06 PM EST |
| 100.00 | 35.30 | 39.40 | 37.35 | 33.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 1/30/2026 4:00:06 PM EST |
| 105.00 | 40.30 | 44.40 | 42.35 | 36.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 1/30/2026 4:00:06 PM EST |