Options Chain for KROGER CO COM (KR) - $70.85 as of 4/9/2026 7:56:06 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 | 33.35 | 37.35 | 35.35 | % | 1.01 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 40.00 | 28.75 | 32.40 | 30.58 | % | 0.76 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 45.00 | 24.05 | 26.45 | 25.25 | % | 0.56 | 0 | 5 | 2.47 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 50.00 | 18.50 | 22.45 | 20.48 | 22.96 | 0.00 | 0.00% | 0.41 | 0 | 8 | 2.50 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:05 PM EST |
| 52.50 | 17.40 | 19.65 | 18.53 | % | 0.35 | 0 | 5 | 2.12 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 55.00 | 15.15 | 15.75 | 15.45 | 15.20 | +2.55 | +20.16% | 0.28 | 1 | 26 | 1.21 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 57.50 | 12.35 | 14.85 | 13.60 | 14.78 | 0.00 | 0.00% | 0.24 | 0 | 38 | 1.73 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 4:00:05 PM EST |
| 60.00 | 9.80 | 11.55 | 10.68 | 10.15 | -2.75 | -21.32% | 0.18 | 1 | 110 | 1.22 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 62.00 | 7.95 | 10.20 | 9.08 | 8.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.26 | 0.97 | 0.01 | -0.03 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 62.50 | 7.30 | 9.15 | 8.23 | 8.24 | 0.00 | 0.00% | 0.13 | 0 | 1,125 | 1.03 | 0.97 | 0.02 | -0.03 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 63.00 | 6.95 | 9.20 | 8.08 | % | 0.13 | 0 | 0 | 1.17 | 0.96 | 0.02 | -0.03 | 4/9/2026 4:00:05 PM EST | |||
| 64.00 | 6.00 | 8.25 | 7.13 | 9.36 | 0.00 | 0.00% | 0.11 | 0 | 29 | 1.09 | 0.96 | 0.02 | -0.03 | 3/27/2026 | 4/9/2026 4:00:05 PM EST |
| 65.00 | 5.15 | 5.80 | 5.48 | 5.64 | 0.00 | 0.00% | 0.08 | 0 | 956 | 0.53 | 0.90 | 0.04 | -0.06 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 66.00 | 3.85 | 5.80 | 4.83 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.78 | 0.86 | 0.05 | -0.07 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 67.00 | 2.90 | 4.85 | 3.88 | 4.01 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.70 | 0.83 | 0.07 | -0.07 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 67.50 | 2.82 | 3.30 | 3.06 | 3.14 | 0.00 | 0.00% | 0.05 | 0 | 847 | 0.44 | 0.80 | 0.08 | -0.07 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 68.00 | 2.02 | 4.00 | 3.01 | 2.74 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.65 | 0.77 | 0.09 | -0.07 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 69.00 | 1.89 | 2.10 | 2.00 | 2.90 | +0.50 | +20.84% | 0.03 | 1 | 277 | 0.28 | 0.69 | 0.12 | -0.07 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 70.00 | 1.26 | 1.42 | 1.34 | 1.27 | -0.61 | -32.45% | 0.02 | 41 | 1,329 | 0.27 | 0.57 | 0.14 | -0.07 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 71.00 | 0.76 | 0.86 | 0.81 | 0.88 | -0.24 | -21.43% | 0.01 | 58 | 219 | 0.26 | 0.42 | 0.15 | -0.07 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 72.00 | 0.40 | 0.56 | 0.48 | 0.77 | +0.02 | +2.67% | 0.01 | 16 | 78 | 0.26 | 0.28 | 0.13 | -0.06 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 72.50 | 0.29 | 0.46 | 0.38 | 0.34 | -0.30 | -46.88% | 0.01 | 27 | 1,054 | 0.27 | 0.22 | 0.11 | -0.05 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 73.00 | 0.22 | 0.35 | 0.29 | 0.28 | +0.01 | +3.71% | 0.00 | 52 | 108 | 0.27 | 0.17 | 0.10 | -0.04 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 74.00 | 0.12 | 0.20 | 0.16 | 0.18 | -0.09 | -33.34% | 0.00 | 96 | 56 | 0.28 | 0.10 | 0.07 | -0.03 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 75.00 | 0.04 | 0.20 | 0.12 | 0.08 | -0.04 | -33.34% | 0.00 | 238 | 2,466 | 0.30 | 0.06 | 0.04 | -0.02 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 76.00 | 0.00 | 0.24 | 0.12 | 0.05 | -0.07 | -58.34% | 0.00 | 4 | 54 | 0.43 | 0.02 | 0.02 | -0.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 77.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 89 | 0.33 | 0.01 | 0.01 | -0.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2,236 | 0.44 | 0.01 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 78.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.43 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 79.00 | 0.00 | 1.59 | 0.80 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.23 | 0.12 | 0.06 | +0.01 | +20.00% | 0.00 | 27 | 1,946 | 0.61 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 81.00 | 0.00 | 1.18 | 0.59 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 4:00:05 PM EST |
| 82.00 | 0.00 | 1.59 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:05 PM EST |
| 82.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.44 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 4:00:05 PM EST |
| 83.00 | 0.00 | 1.58 | 0.79 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 4:00:05 PM EST |
| 84.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.69 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 4:00:05 PM EST |
| 86.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 56 | 1.29 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 118 | 2.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 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 | % | 0.00 | 0 | 8 | 2.47 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 49 | 3.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 57 | 3.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/9/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.19 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 52.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.54 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 614 | 1.35 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 57.50 | 0.00 | 0.62 | 0.31 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 861 | 1.15 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 743 | 0.98 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 62.00 | 0.02 | 0.17 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 2 | 19 | 0.49 | -0.03 | 0.01 | -0.03 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 62.50 | 0.03 | 0.32 | 0.18 | 0.15 | -0.03 | -16.67% | 0.00 | 1 | 600 | 0.52 | -0.03 | 0.02 | -0.03 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 63.00 | 0.02 | 0.34 | 0.18 | 0.15 | +0.01 | +7.15% | 0.00 | 1 | 11 | 0.48 | -0.04 | 0.02 | -0.03 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 64.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.47 | -0.04 | 0.02 | -0.03 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 65.00 | 0.02 | 0.24 | 0.13 | 0.09 | -0.14 | -60.87% | 0.00 | 3 | 1,015 | 0.35 | -0.10 | 0.04 | -0.06 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 66.00 | 0.11 | 0.20 | 0.16 | 0.22 | -0.02 | -8.34% | 0.00 | 2 | 16 | 0.33 | -0.14 | 0.05 | -0.07 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 67.00 | 0.18 | 0.31 | 0.25 | 0.24 | -0.04 | -14.29% | 0.00 | 12 | 136 | 0.32 | -0.17 | 0.07 | -0.07 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 67.50 | 0.22 | 0.38 | 0.30 | 0.28 | -0.08 | -22.23% | 0.00 | 8 | 1,166 | 0.30 | -0.20 | 0.08 | -0.07 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 68.00 | 0.29 | 0.46 | 0.38 | 0.36 | -0.09 | -20.00% | 0.01 | 16 | 33 | 0.29 | -0.23 | 0.09 | -0.07 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 69.00 | 0.48 | 0.68 | 0.58 | 0.62 | +0.07 | +12.73% | 0.01 | 6 | 210 | 0.28 | -0.32 | 0.12 | -0.07 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 70.00 | 0.87 | 1.02 | 0.95 | 0.95 | +0.08 | +9.20% | 0.01 | 69 | 4,935 | 0.27 | -0.43 | 0.14 | -0.07 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 71.00 | 1.32 | 1.53 | 1.43 | 1.42 | -0.05 | -3.41% | 0.02 | 458 | 108 | 0.26 | -0.58 | 0.15 | -0.07 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 72.00 | 1.98 | 2.20 | 2.09 | 2.33 | 0.00 | 0.00% | 0.03 | 326 | 119 | 0.26 | -0.72 | 0.13 | -0.06 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 72.50 | 1.89 | 3.25 | 2.57 | 2.34 | 0.00 | 0.00% | 0.04 | 0 | 1,265 | 0.48 | -0.78 | 0.11 | -0.05 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 73.00 | 2.35 | 3.40 | 2.88 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.42 | -0.83 | 0.10 | -0.04 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 74.00 | 2.33 | 4.95 | 3.64 | 5.34 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.65 | -0.90 | 0.07 | -0.03 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 75.00 | 4.10 | 5.40 | 4.75 | 4.51 | -0.22 | -4.66% | 0.06 | 4 | 1,369 | 0.58 | -0.94 | 0.04 | -0.02 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 76.00 | 4.25 | 7.30 | 5.78 | 3.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.89 | -0.98 | 0.02 | -0.01 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 77.00 | 5.05 | 7.80 | 6.43 | 4.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.82 | -0.99 | 0.01 | -0.01 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 77.50 | 5.50 | 8.10 | 6.80 | 6.94 | -0.76 | -9.87% | 0.09 | 3 | 82 | 0.79 | -0.99 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 78.00 | 6.05 | 8.75 | 7.40 | % | 0.09 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 79.00 | 7.05 | 9.65 | 8.35 | % | 0.11 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 80.00 | 7.90 | 10.75 | 9.33 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:05 PM EST |
| 81.00 | 9.00 | 11.75 | 10.38 | % | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 82.00 | 9.80 | 12.95 | 11.38 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 82.50 | 10.30 | 14.15 | 12.23 | % | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 83.00 | 10.70 | 14.40 | 12.55 | % | 0.15 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 84.00 | 11.70 | 15.30 | 13.50 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 85.00 | 12.65 | 16.10 | 14.38 | % | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 86.00 | 14.15 | 17.10 | 15.63 | % | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 90.00 | 17.75 | 21.30 | 19.53 | % | 0.22 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 95.00 | 22.70 | 26.70 | 24.70 | % | 0.26 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 100.00 | 27.70 | 30.95 | 29.33 | % | 0.29 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 105.00 | 32.70 | 36.10 | 34.40 | % | 0.33 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST |