Options Chain for KROGER CO COM (KR) - $70.45 as of 4/10/2026 6:22:55 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 | 30.75 | 33.15 | 31.95 | 31.45 | 0.00 | 0.00% | 0.91 | 0 | 48 | 7.74 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 40.00 | 25.75 | 29.45 | 27.60 | 26.46 | 0.00 | 0.00% | 0.69 | 0 | 48 | 9.24 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 45.00 | 20.75 | 24.45 | 22.60 | 21.59 | 0.00 | 0.00% | 0.50 | 0 | 6 | 7.63 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 50.00 | 15.75 | 19.20 | 17.48 | 16.60 | 0.00 | 0.00% | 0.35 | 0 | 9 | 5.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 52.50 | 15.05 | 15.60 | 15.33 | 14.35 | +0.34 | +2.43% | 0.29 | 2 | 14 | 3.43 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 55.00 | 12.55 | 13.25 | 12.90 | 12.20 | +0.65 | +5.63% | 0.23 | 1 | 33 | 3.20 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 57.00 | 10.55 | 11.10 | 10.83 | 9.84 | +0.04 | +0.41% | 0.19 | 4 | 14 | 2.54 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 57.50 | 10.15 | 10.60 | 10.38 | 9.76 | +0.67 | +7.38% | 0.18 | 16 | 39 | 2.52 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 58.00 | 7.85 | 11.25 | 9.55 | 8.94 | +0.25 | +2.88% | 0.16 | 20 | 28 | 3.78 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 59.00 | 6.95 | 10.25 | 8.60 | 8.23 | +0.65 | +8.58% | 0.15 | 21 | 2 | 3.52 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 60.00 | 7.20 | 8.10 | 7.65 | 7.33 | +0.66 | +9.90% | 0.13 | 14 | 132 | 1.95 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 61.00 | 4.75 | 8.25 | 6.50 | 6.01 | +0.03 | +0.51% | 0.11 | 1 | 50 | 3.01 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 62.00 | 3.75 | 7.25 | 5.50 | 5.41 | +0.61 | +12.71% | 0.09 | 4 | 54 | 2.75 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 62.50 | 4.95 | 5.70 | 5.33 | 4.82 | +0.45 | +10.30% | 0.09 | 4 | 1,117 | 1.64 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 63.00 | 2.79 | 6.15 | 4.47 | 4.51 | +0.41 | +10.00% | 0.07 | 5 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 64.00 | 2.54 | 5.10 | 3.82 | 3.45 | -0.65 | -15.86% | 0.06 | 30 | 32 | 2.57 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 65.00 | 2.53 | 3.20 | 2.87 | 2.79 | +0.84 | +43.08% | 0.04 | 2 | 938 | 1.05 | 0.93 | 0.08 | -0.06 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 66.00 | 1.54 | 2.28 | 1.91 | 1.85 | +0.59 | +46.83% | 0.03 | 31 | 44 | 0.89 | 0.84 | 0.15 | -0.11 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 67.00 | 0.57 | 1.34 | 0.96 | 0.86 | +0.25 | +40.99% | 0.01 | 6 | 184 | 0.67 | 0.63 | 0.25 | -0.21 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 67.50 | 0.40 | 1.19 | 0.80 | 0.65 | +0.27 | +71.06% | 0.01 | 10 | 895 | 0.58 | 0.49 | 0.28 | -0.24 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 68.00 | 0.20 | 0.56 | 0.38 | 0.35 | +0.13 | +59.10% | 0.01 | 2 | 131 | 0.43 | 0.35 | 0.28 | -0.25 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 69.00 | 0.02 | 0.31 | 0.17 | 0.10 | +0.02 | +25.00% | 0.00 | 45 | 4,882 | 0.44 | 0.15 | 0.19 | -0.16 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 127 | 5,715 | 0.52 | 0.04 | 0.09 | -0.04 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.67 | 0.01 | 0.03 | -0.01 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 72.00 | 0.00 | 1.30 | 0.65 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 72.50 | 0.00 | 0.12 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 67 | 847 | 0.92 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 73.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 74.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 88 | 3.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 2,580 | 0.92 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 76.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 15 | 86 | 1.99 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 77.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,225 | 1.07 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 78.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.14 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:10 PM EST |
| 79.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 33 | 1,929 | 1.28 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 81.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.40 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 4:00:10 PM EST |
| 82.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.57 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 4:00:10 PM EST |
| 82.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.65 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/16/2026 4:00:10 PM EST |
| 83.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 4:00:10 PM EST |
| 84.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 5.03 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 4:00:10 PM EST |
| 86.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 56 | 4.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 1 | 6.36 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:10 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 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 253 | 6.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 52.50 | 0.00 | 2.13 | 1.07 | 0.01 | -0.04 | -80.00% | 0.02 | 1 | 43 | 5.92 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 609 | 1.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 57.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 864 | 4.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 58.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 59.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 727 | 2.14 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 61.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 271 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 62.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 62.50 | 0.00 | 0.77 | 0.39 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 545 | 1.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 63.00 | 0.00 | 0.23 | 0.12 | 0.03 | +0.01 | +50.00% | 0.00 | 142 | 28 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 14 | 124 | 0.69 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 65.00 | 0.03 | 0.14 | 0.09 | 0.06 | -0.11 | -64.71% | 0.00 | 184 | 1,155 | 0.52 | -0.07 | 0.08 | -0.06 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 66.00 | 0.00 | 0.17 | 0.09 | 0.12 | -0.22 | -64.71% | 0.00 | 4 | 190 | 0.53 | -0.16 | 0.15 | -0.11 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 67.00 | 0.00 | 0.38 | 0.19 | 0.41 | -0.37 | -47.44% | 0.00 | 79 | 280 | 0.48 | -0.37 | 0.25 | -0.21 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 67.50 | 0.32 | 0.47 | 0.40 | 0.65 | -0.10 | -13.34% | 0.01 | 9 | 1,149 | 0.26 | -0.51 | 0.28 | -0.24 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 68.00 | 0.21 | 1.50 | 0.86 | 2.01 | +0.62 | +44.61% | 0.01 | 1 | 130 | 0.96 | -0.65 | 0.28 | -0.25 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 69.00 | 1.17 | 3.45 | 2.31 | 2.96 | +1.30 | +78.32% | 0.03 | 1 | 261 | 1.92 | -0.85 | 0.19 | -0.16 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 70.00 | 1.99 | 2.97 | 2.48 | 2.75 | -0.61 | -18.16% | 0.04 | 41 | 4,949 | 1.09 | -0.96 | 0.09 | -0.04 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 71.00 | 2.53 | 4.50 | 3.52 | 4.04 | 0.00 | 0.00% | 0.05 | 0 | 82 | 1.77 | -0.99 | 0.03 | -0.01 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 72.00 | 3.45 | 4.90 | 4.18 | 5.47 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.42 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 72.50 | 3.70 | 6.00 | 4.85 | 5.75 | 0.00 | 0.00% | 0.07 | 0 | 1,091 | 2.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 73.00 | 4.15 | 6.50 | 5.33 | 4.36 | 0.00 | 0.00% | 0.07 | 0 | 42 | 2.80 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:10 PM EST |
| 74.00 | 5.50 | 7.50 | 6.50 | 5.50 | -1.68 | -23.40% | 0.09 | 69 | 29 | 3.01 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 75.00 | 6.35 | 8.95 | 7.65 | 6.50 | 0.00 | 0.00% | 0.10 | 71 | 937 | 2.93 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 76.00 | 7.80 | 10.30 | 9.05 | 3.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 4:00:10 PM EST |
| 77.00 | 8.85 | 11.30 | 10.08 | 4.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 4:00:10 PM EST |
| 77.50 | 9.35 | 11.80 | 10.58 | 6.94 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:10 PM EST |
| 78.00 | 9.70 | 12.30 | 11.00 | % | 0.14 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 79.00 | 10.85 | 13.25 | 12.05 | % | 0.15 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 80.00 | 11.85 | 14.25 | 13.05 | 5.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 4:00:10 PM EST |
| 81.00 | 12.85 | 15.25 | 14.05 | % | 0.17 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 82.00 | 13.75 | 16.25 | 15.00 | % | 0.18 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 82.50 | 14.35 | 16.75 | 15.55 | 15.86 | % | 0.19 | 1 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST | |
| 83.00 | 14.45 | 17.25 | 15.85 | 15.70 | % | 0.19 | 3 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST | |
| 84.00 | 15.80 | 18.25 | 17.03 | 17.18 | 0.00 | 0.00% | 0.20 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 85.00 | 16.80 | 19.25 | 18.03 | % | 0.21 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 86.00 | 17.30 | 20.25 | 18.78 | % | 0.22 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 90.00 | 21.05 | 24.25 | 22.65 | % | 0.25 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 95.00 | 26.85 | 29.25 | 28.05 | % | 0.30 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 100.00 | 31.75 | 34.25 | 33.00 | % | 0.33 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 105.00 | 36.75 | 39.25 | 38.00 | % | 0.36 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST |