Options Chain for KROGER CO COM (KR) - $71.43 as of 3/6/2026 6:22:15 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 | 32.40 | 36.40 | 34.40 | % | 0.86 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 45.00 | 27.50 | 31.45 | 29.48 | % | 0.66 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 50.00 | 22.50 | 26.50 | 24.50 | % | 0.49 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 55.00 | 17.55 | 21.65 | 19.60 | % | 0.36 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 56.00 | 16.65 | 20.65 | 18.65 | % | 0.33 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 57.00 | 15.70 | 19.60 | 17.65 | % | 0.31 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 58.00 | 14.70 | 18.70 | 16.70 | % | 0.29 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 59.00 | 14.15 | 17.65 | 15.90 | % | 0.27 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 60.00 | 12.70 | 16.70 | 14.70 | % | 0.24 | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 61.00 | 11.80 | 15.75 | 13.78 | % | 0.23 | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 62.00 | 10.85 | 14.80 | 12.83 | % | 0.21 | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 63.00 | 10.30 | 13.45 | 11.88 | % | 0.19 | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 64.00 | 9.15 | 12.60 | 10.88 | % | 0.17 | 0 | 0 | 0.58 | 0.94 | 0.02 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 65.00 | 8.25 | 11.90 | 10.08 | % | 0.16 | 0 | 0 | 0.58 | 0.92 | 0.02 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 66.00 | 7.55 | 10.45 | 9.00 | % | 0.14 | 0 | 0 | 0.49 | 0.89 | 0.02 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 67.00 | 7.95 | 8.75 | 8.35 | 8.10 | % | 0.12 | 2 | 0 | 0.31 | 0.86 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:46 PM EST | |
| 68.00 | 5.80 | 8.25 | 7.03 | % | 0.10 | 0 | 0 | 0.40 | 0.83 | 0.03 | -0.03 | 3/6/2026 3:59:46 PM EST | |||
| 69.00 | 5.00 | 8.15 | 6.58 | % | 0.10 | 0 | 0 | 0.46 | 0.79 | 0.04 | -0.03 | 3/6/2026 3:59:46 PM EST | |||
| 70.00 | 4.20 | 7.50 | 5.85 | % | 0.08 | 0 | 0 | 0.46 | 0.75 | 0.04 | -0.03 | 3/6/2026 3:59:46 PM EST | |||
| 71.00 | 3.70 | 6.00 | 4.85 | % | 0.07 | 0 | 0 | 0.23 | 0.71 | 0.05 | -0.03 | 3/6/2026 3:59:46 PM EST | |||
| 72.00 | 3.20 | 4.90 | 4.05 | % | 0.06 | 0 | 0 | 0.23 | 0.66 | 0.05 | -0.03 | 3/6/2026 3:59:46 PM EST | |||
| 73.00 | 3.70 | 4.30 | 4.00 | % | 0.05 | 0 | 0 | 0.29 | 0.61 | 0.05 | -0.03 | 3/6/2026 3:59:46 PM EST | |||
| 74.00 | 2.90 | 3.70 | 3.30 | 2.78 | % | 0.04 | 1 | 0 | 0.27 | 0.56 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 3:59:46 PM EST | |
| 75.00 | 2.52 | 3.25 | 2.89 | 2.41 | % | 0.04 | 134 | 0 | 0.28 | 0.50 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 3:59:46 PM EST | |
| 76.00 | 2.09 | 2.60 | 2.35 | 2.30 | % | 0.03 | 136 | 0 | 0.27 | 0.45 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 3:59:46 PM EST | |
| 77.00 | 1.69 | 2.30 | 2.00 | % | 0.03 | 0 | 0 | 0.27 | 0.39 | 0.05 | -0.03 | 3/6/2026 3:59:46 PM EST | |||
| 78.00 | 1.14 | 1.94 | 1.54 | % | 0.02 | 0 | 0 | 0.26 | 0.34 | 0.05 | -0.03 | 3/6/2026 3:59:46 PM EST | |||
| 79.00 | 0.85 | 1.62 | 1.24 | % | 0.02 | 0 | 0 | 0.26 | 0.29 | 0.05 | -0.03 | 3/6/2026 3:59:46 PM EST | |||
| 80.00 | 0.82 | 1.35 | 1.09 | % | 0.01 | 0 | 0 | 0.27 | 0.24 | 0.05 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 85.00 | 0.01 | 0.81 | 0.41 | 0.40 | % | 0.00 | 1 | 0 | 0.25 | 0.09 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:46 PM EST | |
| 90.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.01 | 0.00 | 3/6/2026 3:59:46 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 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 50.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 55.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 56.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 57.00 | 0.00 | 1.42 | 0.71 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 58.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 59.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 60.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 0.76 | -0.02 | 0.01 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 61.00 | 0.00 | 2.32 | 1.16 | % | 0.02 | 0 | 0 | 0.73 | -0.02 | 0.01 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 62.00 | 0.00 | 2.37 | 1.19 | % | 0.02 | 0 | 0 | 0.70 | -0.03 | 0.01 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 63.00 | 0.00 | 2.42 | 1.21 | % | 0.02 | 0 | 0 | 0.67 | -0.05 | 0.01 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 64.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.64 | -0.06 | 0.02 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 65.00 | 0.00 | 1.53 | 0.77 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.02 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 66.00 | 0.27 | 2.61 | 1.44 | % | 0.02 | 0 | 0 | 0.42 | -0.11 | 0.02 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 67.00 | 0.51 | 0.95 | 0.73 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.31 | -0.14 | 0.03 | -0.02 | 3/5/2026 | 3/6/2026 3:59:46 PM EST |
| 68.00 | 0.48 | 1.31 | 0.90 | 0.35 | % | 0.01 | 2 | 0 | 0.30 | -0.17 | 0.03 | -0.03 | 3/6/2026 | 3/6/2026 3:59:46 PM EST | |
| 69.00 | 0.69 | 1.20 | 0.95 | 1.10 | % | 0.01 | 59 | 0 | 0.28 | -0.21 | 0.04 | -0.03 | 3/6/2026 | 3/6/2026 3:59:46 PM EST | |
| 70.00 | 0.80 | 1.73 | 1.27 | % | 0.02 | 0 | 0 | 0.29 | -0.25 | 0.04 | -0.03 | 3/6/2026 3:59:46 PM EST | |||
| 71.00 | 1.10 | 1.80 | 1.45 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.27 | -0.29 | 0.05 | -0.03 | 3/5/2026 | 3/6/2026 3:59:46 PM EST |
| 72.00 | 1.39 | 2.32 | 1.86 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.28 | -0.34 | 0.05 | -0.03 | 3/5/2026 | 3/6/2026 3:59:46 PM EST |
| 73.00 | 1.93 | 2.69 | 2.31 | 2.37 | % | 0.03 | 6 | 0 | 0.28 | -0.39 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 3:59:46 PM EST | |
| 74.00 | 1.82 | 2.85 | 2.34 | 2.52 | % | 0.03 | 15 | 0 | 0.24 | -0.44 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 3:59:46 PM EST | |
| 75.00 | 2.75 | 3.65 | 3.20 | 3.20 | % | 0.04 | 50 | 0 | 0.27 | -0.50 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 3:59:46 PM EST | |
| 76.00 | 3.30 | 4.15 | 3.73 | 3.50 | % | 0.05 | 1 | 0 | 0.27 | -0.55 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 3:59:46 PM EST | |
| 77.00 | 4.00 | 4.70 | 4.35 | % | 0.06 | 0 | 0 | 0.27 | -0.61 | 0.05 | -0.03 | 3/6/2026 3:59:46 PM EST | |||
| 78.00 | 4.45 | 5.30 | 4.88 | % | 0.06 | 0 | 0 | 0.25 | -0.66 | 0.05 | -0.03 | 3/6/2026 3:59:46 PM EST | |||
| 79.00 | 5.35 | 6.05 | 5.70 | 5.85 | % | 0.07 | 148 | 0 | 0.26 | -0.71 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 3:59:46 PM EST | |
| 80.00 | 4.95 | 8.20 | 6.58 | % | 0.08 | 0 | 0 | 0.45 | -0.76 | 0.05 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 85.00 | 9.45 | 12.45 | 10.95 | % | 0.13 | 0 | 0 | 0.50 | -0.91 | 0.02 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 90.00 | 13.80 | 17.75 | 15.78 | % | 0.18 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 3/6/2026 3:59:46 PM EST |