Options Chain for KROGER CO COM (KR) - $73.76 as of 3/20/2026 3:21:31 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 | 31.50 | 35.40 | 33.45 | % | 0.84 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 45.00 | 26.50 | 30.40 | 28.45 | % | 0.63 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 50.00 | 21.50 | 24.75 | 23.13 | 18.09 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/20/2026 4:00:09 PM EST |
| 55.00 | 16.85 | 20.40 | 18.63 | % | 0.34 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 56.00 | 16.05 | 19.40 | 17.73 | % | 0.32 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 57.00 | 15.00 | 18.40 | 16.70 | % | 0.29 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 58.00 | 14.60 | 17.40 | 16.00 | 11.06 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 4:00:09 PM EST |
| 59.00 | 13.65 | 16.20 | 14.93 | % | 0.25 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 60.00 | 12.00 | 15.45 | 13.73 | 13.85 | % | 0.23 | 1 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:09 PM EST | |
| 61.00 | 11.65 | 14.45 | 13.05 | % | 0.21 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 62.00 | 10.00 | 13.45 | 11.73 | % | 0.19 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 63.00 | 9.15 | 12.45 | 10.80 | 10.97 | -0.65 | -5.60% | 0.17 | 1 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 64.00 | 8.35 | 10.35 | 9.35 | 9.21 | 0.00 | 0.00% | 0.15 | 0 | 31 | 1.04 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/20/2026 4:00:09 PM EST |
| 65.00 | 7.40 | 10.25 | 8.83 | 9.24 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.29 | 0.99 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 66.00 | 6.60 | 8.65 | 7.63 | 7.74 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.99 | 0.98 | 0.01 | -0.02 | 3/18/2026 | 3/20/2026 4:00:09 PM EST |
| 67.00 | 6.00 | 7.30 | 6.65 | 7.58 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.79 | 0.96 | 0.02 | -0.04 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 68.00 | 4.75 | 6.90 | 5.83 | 5.55 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.90 | 0.94 | 0.03 | -0.04 | 3/18/2026 | 3/20/2026 4:00:09 PM EST |
| 69.00 | 3.60 | 5.90 | 4.75 | 5.77 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.83 | 0.90 | 0.05 | -0.06 | 3/16/2026 | 3/20/2026 4:00:09 PM EST |
| 70.00 | 3.10 | 4.50 | 3.80 | 3.75 | +0.32 | +9.33% | 0.05 | 3 | 13 | 0.60 | 0.83 | 0.07 | -0.08 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 71.00 | 2.28 | 3.35 | 2.82 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.47 | 0.77 | 0.09 | -0.08 | 3/18/2026 | 3/20/2026 4:00:09 PM EST |
| 72.00 | 1.53 | 2.54 | 2.04 | 2.05 | -0.90 | -30.51% | 0.03 | 2 | 12 | 0.29 | 0.67 | 0.11 | -0.09 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 73.00 | 1.22 | 1.68 | 1.45 | 1.28 | -0.25 | -16.34% | 0.02 | 654 | 61 | 0.31 | 0.56 | 0.13 | -0.09 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 74.00 | 0.82 | 1.10 | 0.96 | 0.88 | -0.53 | -37.59% | 0.01 | 221 | 23 | 0.31 | 0.43 | 0.13 | -0.09 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 75.00 | 0.44 | 0.68 | 0.56 | 0.69 | -0.25 | -26.60% | 0.01 | 4,385 | 189 | 0.29 | 0.30 | 0.12 | -0.08 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 76.00 | 0.08 | 0.66 | 0.37 | 0.27 | -0.38 | -58.47% | 0.00 | 42 | 23 | 0.29 | 0.21 | 0.10 | -0.07 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 77.00 | 0.14 | 0.39 | 0.27 | 0.22 | -0.23 | -51.12% | 0.00 | 4,376 | 98 | 0.33 | 0.13 | 0.07 | -0.05 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 78.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.14 | -58.34% | 0.00 | 22 | 79 | 0.45 | 0.07 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 79.00 | 0.01 | 0.26 | 0.14 | 0.01 | -0.14 | -93.34% | 0.00 | 12 | 158 | 0.34 | 0.06 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.49 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.59 | 0.02 | 0.02 | -0.01 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 81.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.89 | 0.01 | 0.01 | -0.01 | 3/18/2026 | 3/20/2026 4:00:09 PM EST |
| 82.00 | 0.00 | 2.14 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:09 PM EST |
| 83.00 | 0.00 | 0.69 | 0.35 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.84 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 84.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 86.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 1.13 | 0.57 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 4:00:09 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 | 2.13 | 1.07 | 0.08 | -0.02 | -20.00% | 0.03 | 2 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 56.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 57.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 4:00:09 PM EST |
| 58.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:09 PM EST |
| 59.00 | 0.00 | 1.53 | 0.77 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.03 | -42.86% | 0.00 | 30 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:09 PM EST |
| 62.00 | 0.00 | 0.48 | 0.24 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:09 PM EST |
| 63.00 | 0.00 | 0.41 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 64.00 | 0.00 | 0.40 | 0.20 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 12 | 0.81 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 65.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 76 | 0.45 | -0.01 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 66.00 | 0.00 | 0.38 | 0.19 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.66 | -0.02 | 0.01 | -0.02 | 3/11/2026 | 3/20/2026 4:00:09 PM EST |
| 67.00 | 0.00 | 0.18 | 0.09 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.48 | -0.04 | 0.02 | -0.04 | 3/18/2026 | 3/20/2026 4:00:09 PM EST |
| 68.00 | 0.00 | 0.38 | 0.19 | 0.13 | -0.08 | -38.10% | 0.00 | 2 | 19 | 0.53 | -0.06 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 69.00 | 0.00 | 0.32 | 0.16 | 0.25 | +0.09 | +56.25% | 0.00 | 2 | 53 | 0.43 | -0.10 | 0.05 | -0.06 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 70.00 | 0.17 | 0.36 | 0.27 | 0.22 | -0.02 | -8.34% | 0.00 | 3 | 60 | 0.33 | -0.17 | 0.07 | -0.08 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 71.00 | 0.28 | 0.76 | 0.52 | 0.37 | +0.02 | +5.72% | 0.01 | 5 | 11 | 0.35 | -0.23 | 0.09 | -0.08 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 72.00 | 0.54 | 1.00 | 0.77 | 0.61 | +0.17 | +38.64% | 0.01 | 15 | 50 | 0.33 | -0.33 | 0.11 | -0.09 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 73.00 | 0.94 | 1.11 | 1.03 | 0.92 | +0.15 | +19.49% | 0.01 | 262 | 175 | 0.30 | -0.44 | 0.13 | -0.09 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 74.00 | 1.12 | 1.80 | 1.46 | 1.55 | +0.45 | +40.91% | 0.02 | 217 | 190 | 0.27 | -0.57 | 0.13 | -0.09 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 75.00 | 1.69 | 2.56 | 2.13 | 1.90 | +0.30 | +18.75% | 0.03 | 11 | 151 | 0.26 | -0.70 | 0.12 | -0.08 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 76.00 | 2.02 | 3.45 | 2.74 | 2.46 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.45 | -0.79 | 0.10 | -0.07 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 77.00 | 2.64 | 4.75 | 3.70 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.61 | -0.87 | 0.07 | -0.05 | 3/12/2026 | 3/20/2026 4:00:09 PM EST |
| 78.00 | 3.70 | 6.00 | 4.85 | % | 0.06 | 0 | 0 | 0.74 | -0.93 | 0.05 | -0.03 | 3/20/2026 4:00:09 PM EST | |||
| 79.00 | 5.55 | 6.95 | 6.25 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.79 | -0.94 | 0.04 | -0.03 | 3/13/2026 | 3/20/2026 4:00:09 PM EST |
| 80.00 | 4.90 | 7.95 | 6.43 | % | 0.08 | 0 | 0 | 0.82 | -0.98 | 0.02 | -0.01 | 3/20/2026 4:00:09 PM EST | |||
| 81.00 | 5.70 | 8.95 | 7.33 | % | 0.09 | 0 | 0 | 1.00 | -0.99 | 0.01 | -0.01 | 3/20/2026 4:00:09 PM EST | |||
| 82.00 | 6.85 | 10.45 | 8.65 | % | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 83.00 | 7.70 | 10.95 | 9.33 | % | 0.11 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 84.00 | 8.70 | 12.05 | 10.38 | % | 0.12 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 85.00 | 9.70 | 13.05 | 11.38 | % | 0.13 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 86.00 | 10.70 | 14.45 | 12.58 | % | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 90.00 | 14.85 | 17.95 | 16.40 | % | 0.18 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 95.00 | 19.70 | 23.05 | 21.38 | % | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST |