Options Chain for KROGER CO COM (KR) - $74.11 as of 3/18/2026 9:30:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.05 | 40.25 | 38.15 | 39.67 | 0.00 | 0.00% | 1.09 | 0 | 1 | 8.56 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:59 AM EST |
| 40.00 | 31.05 | 35.25 | 33.15 | 34.82 | 0.00 | 0.00% | 0.83 | 0 | 1 | 7.28 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:59 AM EST |
| 45.00 | 26.05 | 30.10 | 28.08 | 18.99 | 0.00 | 0.00% | 0.62 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/18/2026 10:58:59 AM EST |
| 50.00 | 21.05 | 25.10 | 23.08 | 24.64 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.24 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:59 AM EST |
| 52.50 | 19.65 | 22.75 | 21.20 | 22.24 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.91 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:59 AM EST |
| 55.00 | 17.40 | 19.30 | 18.35 | 18.33 | -1.24 | -6.34% | 0.33 | 5 | 102 | 3.83 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 56.00 | 16.55 | 18.35 | 17.45 | 17.45 | -1.22 | -6.54% | 0.31 | 2 | 3 | 3.62 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 57.00 | 15.50 | 17.40 | 16.45 | 17.76 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:59 AM EST |
| 57.50 | 15.00 | 16.85 | 15.93 | 15.64 | +4.60 | +41.67% | 0.28 | 6 | 35 | 3.41 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 58.00 | 14.65 | 16.35 | 15.50 | 16.72 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:59 AM EST |
| 59.00 | 13.45 | 15.35 | 14.40 | 15.81 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.52 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:59 AM EST |
| 60.00 | 12.45 | 14.30 | 13.38 | 13.34 | -1.26 | -8.63% | 0.22 | 2 | 345 | 3.34 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 61.00 | 11.60 | 13.30 | 12.45 | 12.46 | -1.25 | -9.12% | 0.20 | 3 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 62.00 | 10.50 | 12.40 | 11.45 | 12.66 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:59 AM EST |
| 62.50 | 10.15 | 11.85 | 11.00 | 11.22 | -1.00 | -8.19% | 0.18 | 90 | 919 | 2.57 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 63.00 | 9.70 | 11.35 | 10.53 | 10.51 | -1.33 | -11.24% | 0.17 | 91 | 92 | 2.52 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 64.00 | 8.80 | 10.40 | 9.60 | 9.61 | -0.90 | -8.57% | 0.15 | 2 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 65.00 | 8.00 | 8.40 | 8.20 | 8.30 | -1.54 | -15.65% | 0.13 | 7 | 1,213 | 1.98 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 66.00 | 6.55 | 8.40 | 7.48 | 7.73 | -0.83 | -9.70% | 0.11 | 2 | 7 | 1.92 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 67.00 | 5.80 | 7.35 | 6.58 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 36 | 1.84 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 10:58:59 AM EST |
| 67.50 | 5.20 | 5.85 | 5.53 | 5.52 | -1.38 | -20.00% | 0.08 | 4 | 1,281 | 1.79 | 0.99 | 0.01 | -0.01 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 68.00 | 4.30 | 6.35 | 5.33 | 6.95 | 0.00 | 0.00% | 0.08 | 0 | 863 | 1.73 | 0.99 | 0.01 | -0.01 | 3/16/2026 | 3/18/2026 10:58:59 AM EST |
| 69.00 | 3.80 | 4.65 | 4.23 | 4.55 | -1.15 | -20.18% | 0.06 | 1 | 128 | 1.11 | 0.94 | 0.04 | -0.07 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 70.00 | 2.95 | 3.50 | 3.23 | 3.13 | -1.59 | -33.69% | 0.05 | 95 | 4,565 | 0.50 | 0.90 | 0.06 | -0.12 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 71.00 | 1.87 | 3.65 | 2.76 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 92 | 1.26 | 0.85 | 0.10 | -0.14 | 3/16/2026 | 3/18/2026 10:58:59 AM EST |
| 72.00 | 1.43 | 1.59 | 1.51 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 1,310 | 0.40 | 0.74 | 0.16 | -0.16 | 3/17/2026 | 3/18/2026 10:58:59 AM EST |
| 72.50 | 1.05 | 1.20 | 1.13 | 1.28 | -0.99 | -43.62% | 0.02 | 3 | 2,563 | 0.34 | 0.66 | 0.19 | -0.17 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 73.00 | 0.74 | 0.91 | 0.83 | 0.84 | -0.81 | -49.10% | 0.01 | 5 | 131 | 0.34 | 0.56 | 0.21 | -0.18 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 74.00 | 0.33 | 0.44 | 0.39 | 0.56 | -0.27 | -32.53% | 0.01 | 31 | 4,546 | 0.33 | 0.36 | 0.19 | -0.18 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 75.00 | 0.15 | 0.21 | 0.18 | 0.17 | -0.50 | -74.63% | 0.00 | 30 | 3,213 | 0.34 | 0.22 | 0.14 | -0.15 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 76.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.16 | -66.67% | 0.00 | 6 | 5,021 | 0.41 | 0.12 | 0.09 | -0.11 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 77.00 | 0.00 | 0.23 | 0.12 | 0.04 | -0.14 | -77.78% | 0.00 | 10 | 302 | 0.59 | 0.05 | 0.05 | -0.05 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 1,185 | 0.55 | 0.04 | 0.04 | -0.03 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.47 | 0.03 | 0.03 | -0.03 | 3/17/2026 | 3/18/2026 10:58:59 AM EST |
| 79.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.56 | 0.01 | 0.01 | -0.01 | 3/17/2026 | 3/18/2026 10:58:59 AM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.59 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:59 AM EST |
| 81.00 | 0.00 | 0.73 | 0.37 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 10:58:59 AM EST |
| 82.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:59 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:59 AM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 38 | 4.46 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 10:58:59 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 620 | 1.53 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 10:58:59 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 971 | 1.48 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/18/2026 10:58:59 AM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 31 | 5.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:59 AM 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 | 0.24 | 0.12 | 0.16 | -0.13 | -44.83% | 0.00 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.21 | +0.16 | +320.00% | 0.03 | 1 | 246 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 115 | 2.78 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:59 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 510 | 2.24 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 10:58:59 AM EST |
| 52.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 114 | 6.56 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:59 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 1.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:59 AM EST |
| 56.00 | 0.00 | 0.52 | 0.26 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/18/2026 10:58:59 AM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:59 AM EST | |||
| 57.50 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,055 | 2.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:59 AM EST |
| 58.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 10:58:59 AM EST |
| 59.00 | 0.00 | 0.72 | 0.36 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.38 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 10:58:59 AM EST |
| 60.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,256 | 2.05 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:59 AM EST |
| 61.00 | 0.00 | 0.72 | 0.36 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 10:58:59 AM EST |
| 62.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:59 AM EST |
| 62.50 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 1,713 | 0.92 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 63.00 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:59 AM EST |
| 64.00 | 0.01 | 0.04 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 204 | 0.80 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 2,869 | 0.82 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.29 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 10:58:59 AM EST |
| 67.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 10:58:59 AM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,737 | 0.69 | -0.01 | 0.01 | -0.01 | 3/16/2026 | 3/18/2026 10:58:59 AM EST |
| 68.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 886 | 0.71 | -0.01 | 0.01 | -0.01 | 3/12/2026 | 3/18/2026 10:58:59 AM EST |
| 69.00 | 0.01 | 0.13 | 0.07 | 0.09 | +0.07 | +350.00% | 0.00 | 2 | 1,172 | 0.46 | -0.06 | 0.04 | -0.07 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 70.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.04 | +66.67% | 0.00 | 2 | 372 | 0.40 | -0.10 | 0.06 | -0.12 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 71.00 | 0.10 | 0.21 | 0.16 | 0.12 | +0.04 | +50.00% | 0.00 | 1 | 398 | 0.39 | -0.15 | 0.10 | -0.14 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 72.00 | 0.29 | 0.41 | 0.35 | 0.26 | +0.10 | +62.50% | 0.00 | 2 | 759 | 0.36 | -0.26 | 0.16 | -0.16 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 72.50 | 0.43 | 0.55 | 0.49 | 0.48 | +0.20 | +71.43% | 0.01 | 43 | 315 | 0.34 | -0.34 | 0.19 | -0.17 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 73.00 | 0.61 | 0.74 | 0.68 | 0.73 | +0.37 | +102.78% | 0.01 | 62 | 413 | 0.33 | -0.44 | 0.21 | -0.18 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 74.00 | 1.15 | 1.31 | 1.23 | 1.20 | +0.68 | +130.77% | 0.02 | 41 | 434 | 0.32 | -0.64 | 0.19 | -0.18 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 75.00 | 1.75 | 2.33 | 2.04 | 2.14 | +0.84 | +64.62% | 0.03 | 51 | 514 | 0.45 | -0.78 | 0.14 | -0.15 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 76.00 | 1.91 | 3.50 | 2.71 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 480 | 0.59 | -0.88 | 0.09 | -0.11 | 3/17/2026 | 3/18/2026 10:58:59 AM EST |
| 77.00 | 3.20 | 4.20 | 3.70 | 3.41 | +1.65 | +93.75% | 0.05 | 43 | 136 | 0.74 | -0.95 | 0.05 | -0.05 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 77.50 | 3.25 | 4.95 | 4.10 | 4.14 | +0.54 | +15.00% | 0.05 | 1 | 1,001 | 0.98 | -0.96 | 0.04 | -0.03 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 78.00 | 3.70 | 5.50 | 4.60 | 4.52 | +0.92 | +25.56% | 0.06 | 1 | 2 | 1.07 | -0.97 | 0.03 | -0.03 | 3/18/2026 | 3/18/2026 10:58:59 AM EST |
| 79.00 | 4.65 | 7.15 | 5.90 | % | 0.07 | 0 | 0 | 1.77 | -0.99 | 0.01 | -0.01 | 3/18/2026 10:58:59 AM EST | |||
| 80.00 | 5.55 | 8.20 | 6.88 | 5.51 | 0.00 | 0.00% | 0.09 | 0 | 2 | 2.07 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:59 AM EST |
| 81.00 | 6.70 | 9.15 | 7.93 | % | 0.10 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:59 AM EST | |||
| 82.50 | 8.10 | 10.65 | 9.38 | 10.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/18/2026 10:58:59 AM EST |
| 85.00 | 9.80 | 13.95 | 11.88 | 10.87 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:59 AM EST |
| 90.00 | 14.75 | 19.00 | 16.88 | 15.79 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:59 AM EST |
| 95.00 | 19.75 | 24.00 | 21.88 | 23.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 3/18/2026 10:58:59 AM EST |
| 100.00 | 24.75 | 29.00 | 26.88 | 33.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 3/18/2026 10:58:59 AM EST |
| 105.00 | 29.75 | 34.00 | 31.88 | 36.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 3/18/2026 10:58:59 AM EST |