Options Chain for KROGER CO COM (KR) - $68.19 as of 4/18/2026 5:26:34 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 | 26.20 | 29.70 | 27.95 | % | 0.70 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 45.00 | 21.25 | 24.70 | 22.98 | % | 0.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 50.00 | 16.80 | 19.70 | 18.25 | % | 0.36 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 55.00 | 11.70 | 14.60 | 13.15 | % | 0.24 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 56.00 | 10.75 | 13.50 | 12.13 | % | 0.22 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 57.00 | 9.90 | 12.50 | 11.20 | % | 0.20 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/21/2026 9:59:10 AM EST | |||
| 58.00 | 9.50 | 11.50 | 10.50 | % | 0.18 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 4/21/2026 9:59:10 AM EST | |||
| 59.00 | 7.70 | 10.50 | 9.10 | % | 0.15 | 0 | 0 | 1.18 | 0.99 | 0.01 | -0.02 | 4/21/2026 9:59:10 AM EST | |||
| 60.00 | 6.85 | 9.55 | 8.20 | 10.56 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.98 | 0.97 | 0.02 | -0.05 | 4/8/2026 | 4/21/2026 9:59:10 AM EST |
| 61.00 | 5.85 | 8.50 | 7.18 | % | 0.12 | 0 | 0 | 0.88 | 0.94 | 0.02 | -0.06 | 4/21/2026 9:59:10 AM EST | |||
| 62.00 | 5.00 | 7.45 | 6.23 | % | 0.10 | 0 | 0 | 0.85 | 0.94 | 0.03 | -0.06 | 4/21/2026 9:59:10 AM EST | |||
| 63.00 | 4.00 | 6.65 | 5.33 | 4.73 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.90 | 0.87 | 0.04 | -0.08 | 4/14/2026 | 4/21/2026 9:59:10 AM EST |
| 64.00 | 3.15 | 5.50 | 4.33 | 3.92 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | 0.84 | 0.06 | -0.08 | 4/14/2026 | 4/21/2026 9:59:10 AM EST |
| 65.00 | 2.94 | 4.45 | 3.70 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.60 | 0.78 | 0.07 | -0.09 | 4/20/2026 | 4/21/2026 9:59:10 AM EST |
| 66.00 | 2.34 | 3.20 | 2.77 | 3.01 | +0.46 | +18.04% | 0.04 | 1 | 3 | 0.24 | 0.72 | 0.08 | -0.09 | 4/21/2026 | 4/21/2026 9:59:10 AM EST |
| 67.00 | 1.43 | 2.31 | 1.87 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.24 | 0.64 | 0.10 | -0.09 | 4/20/2026 | 4/21/2026 9:59:10 AM EST |
| 68.00 | 1.21 | 1.53 | 1.37 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.30 | 0.54 | 0.12 | -0.09 | 4/20/2026 | 4/21/2026 9:59:10 AM EST |
| 69.00 | 0.80 | 1.06 | 0.93 | 0.88 | +0.03 | +3.53% | 0.01 | 108 | 74 | 0.26 | 0.42 | 0.11 | -0.08 | 4/21/2026 | 4/21/2026 9:59:10 AM EST |
| 70.00 | 0.47 | 0.73 | 0.60 | 0.62 | +0.14 | +29.17% | 0.01 | 1,691 | 373 | 0.28 | 0.32 | 0.10 | -0.07 | 4/21/2026 | 4/21/2026 9:59:10 AM EST |
| 71.00 | 0.29 | 0.49 | 0.39 | 0.48 | +0.15 | +45.46% | 0.01 | 1 | 77 | 0.32 | 0.25 | 0.08 | -0.07 | 4/21/2026 | 4/21/2026 9:59:10 AM EST |
| 72.00 | 0.15 | 0.35 | 0.25 | 0.21 | +0.02 | +10.53% | 0.00 | 11 | 50 | 0.39 | 0.18 | 0.07 | -0.06 | 4/21/2026 | 4/21/2026 9:59:10 AM EST |
| 73.00 | 0.00 | 1.39 | 0.70 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.70 | 0.10 | 0.05 | -0.03 | 4/20/2026 | 4/21/2026 9:59:10 AM EST |
| 74.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.48 | 0.09 | 0.04 | -0.03 | 4/20/2026 | 4/21/2026 9:59:10 AM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.38 | 0.08 | 0.03 | -0.03 | 4/16/2026 | 4/21/2026 9:59:10 AM EST |
| 76.00 | 0.00 | 0.88 | 0.44 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.74 | 0.03 | 0.02 | -0.01 | 4/15/2026 | 4/21/2026 9:59:10 AM EST |
| 77.00 | 0.00 | 0.78 | 0.39 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.79 | 0.02 | 0.01 | -0.01 | 4/20/2026 | 4/21/2026 9:59:10 AM EST |
| 78.00 | 0.00 | 0.78 | 0.39 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.80 | 0.02 | 0.01 | -0.01 | 4/14/2026 | 4/21/2026 9:59:10 AM EST |
| 79.00 | 0.00 | 0.63 | 0.32 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.85 | 0.01 | 0.01 | 0.00 | 4/2/2026 | 4/21/2026 9:59:10 AM EST |
| 80.00 | 0.00 | 1.93 | 0.97 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 9:59:10 AM EST |
| 81.00 | 0.00 | 1.44 | 0.72 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.16 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/21/2026 9:59:10 AM EST |
| 82.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/21/2026 9:59:10 AM EST |
| 83.00 | 0.00 | 1.98 | 0.99 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 84.00 | 0.00 | 1.73 | 0.87 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 86.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 90.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 95.00 | 0.00 | 1.27 | 0.64 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.67 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 9:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.92 | 0.96 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 45.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 50.00 | 0.00 | 1.93 | 0.97 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 55.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 56.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 57.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 4/21/2026 9:59:10 AM EST | |||
| 58.00 | 0.00 | 0.91 | 0.46 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | -0.01 | 0.00 | -0.01 | 4/14/2026 | 4/21/2026 9:59:10 AM EST |
| 59.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.31 | -0.01 | 0.01 | -0.02 | 4/21/2026 9:59:10 AM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.68 | -0.03 | 0.02 | -0.05 | 4/15/2026 | 4/21/2026 9:59:10 AM EST |
| 61.00 | 0.00 | 0.15 | 0.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | -0.06 | 0.02 | -0.06 | 4/14/2026 | 4/21/2026 9:59:10 AM EST |
| 62.00 | 0.00 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.78 | -0.06 | 0.03 | -0.06 | 4/16/2026 | 4/21/2026 9:59:10 AM EST |
| 63.00 | 0.08 | 0.29 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.36 | -0.13 | 0.04 | -0.08 | 4/20/2026 | 4/21/2026 9:59:10 AM EST |
| 64.00 | 0.16 | 0.58 | 0.37 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.43 | -0.16 | 0.06 | -0.08 | 4/20/2026 | 4/21/2026 9:59:10 AM EST |
| 65.00 | 0.21 | 0.37 | 0.29 | 0.45 | +0.08 | +21.63% | 0.00 | 1 | 59 | 0.35 | -0.22 | 0.07 | -0.09 | 4/21/2026 | 4/21/2026 9:59:10 AM EST |
| 66.00 | 0.43 | 0.54 | 0.49 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.31 | -0.28 | 0.08 | -0.09 | 4/20/2026 | 4/21/2026 9:59:10 AM EST |
| 67.00 | 0.69 | 0.86 | 0.78 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.36 | -0.36 | 0.10 | -0.09 | 4/20/2026 | 4/21/2026 9:59:10 AM EST |
| 68.00 | 1.02 | 1.23 | 1.13 | 1.19 | -0.11 | -8.47% | 0.02 | 11 | 172 | 0.33 | -0.46 | 0.12 | -0.09 | 4/21/2026 | 4/21/2026 9:59:10 AM EST |
| 69.00 | 1.18 | 1.80 | 1.49 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.37 | -0.58 | 0.11 | -0.08 | 4/20/2026 | 4/21/2026 9:59:10 AM EST |
| 70.00 | 1.61 | 3.75 | 2.68 | 2.46 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.57 | -0.68 | 0.10 | -0.07 | 4/20/2026 | 4/21/2026 9:59:10 AM EST |
| 71.00 | 2.14 | 4.45 | 3.30 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 97 | 0.58 | -0.75 | 0.08 | -0.07 | 4/14/2026 | 4/21/2026 9:59:10 AM EST |
| 72.00 | 2.93 | 5.35 | 4.14 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.68 | -0.82 | 0.07 | -0.06 | 4/15/2026 | 4/21/2026 9:59:10 AM EST |
| 73.00 | 3.70 | 6.25 | 4.98 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 103 | 0.77 | -0.90 | 0.05 | -0.03 | 4/16/2026 | 4/21/2026 9:59:10 AM EST |
| 74.00 | 4.90 | 7.20 | 6.05 | 3.79 | 0.00 | 0.00% | 0.08 | 0 | 213 | 0.80 | -0.91 | 0.04 | -0.03 | 4/8/2026 | 4/21/2026 9:59:10 AM EST |
| 75.00 | 5.45 | 8.15 | 6.80 | 8.22 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.83 | -0.92 | 0.03 | -0.03 | 4/15/2026 | 4/21/2026 9:59:10 AM EST |
| 76.00 | 6.45 | 9.35 | 7.90 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.83 | -0.97 | 0.02 | -0.01 | 3/23/2026 | 4/21/2026 9:59:10 AM EST |
| 77.00 | 7.45 | 10.15 | 8.80 | % | 0.11 | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 4/21/2026 9:59:10 AM EST | |||
| 78.00 | 8.45 | 11.60 | 10.03 | % | 0.13 | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 4/21/2026 9:59:10 AM EST | |||
| 79.00 | 10.00 | 12.35 | 11.18 | % | 0.14 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 80.00 | 10.45 | 13.35 | 11.90 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 81.00 | 11.45 | 14.35 | 12.90 | % | 0.16 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 82.00 | 12.35 | 15.35 | 13.85 | % | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 83.00 | 13.65 | 16.35 | 15.00 | % | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 84.00 | 14.45 | 17.35 | 15.90 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 85.00 | 15.35 | 18.35 | 16.85 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 86.00 | 16.65 | 19.15 | 17.90 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 90.00 | 20.35 | 23.15 | 21.75 | % | 0.24 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST | |||
| 95.00 | 25.35 | 28.35 | 26.85 | % | 0.28 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:59:10 AM EST |