Options Chain for KROGER CO COM (KR) - $72.19 as of 3/12/2026 12:38:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 14.90 | 17.05 | 15.98 | % | 0.27 | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.01 | 3/12/2026 3:59:51 PM EST | |||
| 61.00 | 13.90 | 16.10 | 15.00 | % | 0.25 | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.01 | 3/12/2026 3:59:51 PM EST | |||
| 62.00 | 12.90 | 15.00 | 13.95 | % | 0.22 | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.01 | 3/12/2026 3:59:51 PM EST | |||
| 63.00 | 11.95 | 14.20 | 13.08 | % | 0.21 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.01 | 3/12/2026 3:59:51 PM EST | |||
| 64.00 | 11.00 | 13.30 | 12.15 | % | 0.19 | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 65.00 | 10.05 | 11.95 | 11.00 | % | 0.17 | 0 | 0 | 0.52 | 0.92 | 0.02 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 66.00 | 8.90 | 11.05 | 9.98 | % | 0.15 | 0 | 0 | 0.50 | 0.90 | 0.02 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 67.00 | 8.20 | 10.30 | 9.25 | % | 0.14 | 0 | 0 | 0.50 | 0.87 | 0.03 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 68.00 | 7.50 | 9.35 | 8.43 | 8.60 | % | 0.12 | 2 | 0 | 0.33 | 0.84 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 3:59:51 PM EST | |
| 69.00 | 6.25 | 8.65 | 7.45 | % | 0.11 | 0 | 0 | 0.28 | 0.81 | 0.03 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 70.00 | 5.60 | 8.00 | 6.80 | % | 0.10 | 0 | 0 | 0.31 | 0.77 | 0.04 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 71.00 | 5.50 | 6.40 | 5.95 | % | 0.08 | 0 | 0 | 0.31 | 0.73 | 0.04 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 72.00 | 4.10 | 6.50 | 5.30 | % | 0.07 | 0 | 0 | 0.27 | 0.71 | 0.04 | -0.04 | 3/12/2026 3:59:51 PM EST | |||
| 73.00 | 3.40 | 6.00 | 4.70 | % | 0.06 | 0 | 0 | 0.28 | 0.66 | 0.05 | -0.04 | 3/12/2026 3:59:51 PM EST | |||
| 74.00 | 2.75 | 5.45 | 4.10 | % | 0.06 | 0 | 0 | 0.28 | 0.62 | 0.05 | -0.04 | 3/12/2026 3:59:51 PM EST | |||
| 75.00 | 2.12 | 4.90 | 3.51 | % | 0.05 | 0 | 0 | 0.27 | 0.57 | 0.05 | -0.04 | 3/12/2026 3:59:51 PM EST | |||
| 76.00 | 2.37 | 3.30 | 2.84 | 3.07 | % | 0.04 | 1 | 0 | 0.25 | 0.52 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:51 PM EST | |
| 77.00 | 1.55 | 4.00 | 2.78 | 2.77 | % | 0.04 | 145 | 0 | 0.29 | 0.47 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:51 PM EST | |
| 78.00 | 1.00 | 3.70 | 2.35 | 2.36 | % | 0.03 | 145 | 0 | 0.28 | 0.43 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:51 PM EST | |
| 79.00 | 0.09 | 3.45 | 1.77 | % | 0.02 | 0 | 0 | 0.24 | 0.39 | 0.05 | -0.04 | 3/12/2026 3:59:51 PM EST | |||
| 80.00 | 0.02 | 3.00 | 1.51 | % | 0.02 | 0 | 0 | 0.24 | 0.35 | 0.05 | -0.04 | 3/12/2026 3:59:51 PM EST | |||
| 81.00 | 0.00 | 2.99 | 1.50 | % | 0.02 | 0 | 0 | 0.47 | 0.26 | 0.04 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 82.00 | 0.00 | 2.83 | 1.42 | % | 0.02 | 0 | 0 | 0.48 | 0.23 | 0.04 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 83.00 | 0.00 | 2.69 | 1.35 | % | 0.02 | 0 | 0 | 0.49 | 0.20 | 0.03 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 84.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.39 | 0.19 | 0.03 | -0.02 | 3/12/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.01 | 3/12/2026 3:59:51 PM EST | |||
| 61.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 0.72 | -0.03 | 0.01 | -0.01 | 3/12/2026 3:59:51 PM EST | |||
| 62.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 0.69 | -0.04 | 0.01 | -0.01 | 3/12/2026 3:59:51 PM EST | |||
| 63.00 | 0.00 | 2.26 | 1.13 | % | 0.02 | 0 | 0 | 0.66 | -0.05 | 0.01 | -0.01 | 3/12/2026 3:59:51 PM EST | |||
| 64.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.63 | -0.06 | 0.02 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.34 | 1.17 | % | 0.02 | 0 | 0 | 0.60 | -0.08 | 0.02 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 66.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.57 | -0.10 | 0.02 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 67.00 | 0.00 | 2.48 | 1.24 | % | 0.02 | 0 | 0 | 0.54 | -0.13 | 0.03 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 68.00 | 0.00 | 2.59 | 1.30 | % | 0.02 | 0 | 0 | 0.52 | -0.16 | 0.03 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 69.00 | 0.00 | 2.73 | 1.37 | % | 0.02 | 0 | 0 | 0.50 | -0.19 | 0.03 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.48 | -0.23 | 0.04 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 71.00 | 0.00 | 3.15 | 1.58 | % | 0.02 | 0 | 0 | 0.46 | -0.27 | 0.04 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 72.00 | 0.12 | 3.40 | 1.76 | % | 0.02 | 0 | 0 | 0.29 | -0.29 | 0.04 | -0.04 | 3/12/2026 3:59:51 PM EST | |||
| 73.00 | 0.30 | 3.70 | 2.00 | % | 0.03 | 0 | 0 | 0.28 | -0.34 | 0.05 | -0.04 | 3/12/2026 3:59:51 PM EST | |||
| 74.00 | 0.66 | 4.05 | 2.36 | % | 0.03 | 0 | 0 | 0.29 | -0.38 | 0.05 | -0.04 | 3/12/2026 3:59:51 PM EST | |||
| 75.00 | 1.13 | 4.40 | 2.77 | % | 0.04 | 0 | 0 | 0.28 | -0.43 | 0.05 | -0.04 | 3/12/2026 3:59:51 PM EST | |||
| 76.00 | 1.67 | 4.80 | 3.24 | % | 0.04 | 0 | 0 | 0.28 | -0.48 | 0.05 | -0.04 | 3/12/2026 3:59:51 PM EST | |||
| 77.00 | 2.95 | 4.70 | 3.83 | % | 0.05 | 0 | 0 | 0.29 | -0.53 | 0.05 | -0.04 | 3/12/2026 3:59:51 PM EST | |||
| 78.00 | 2.99 | 5.75 | 4.37 | % | 0.06 | 0 | 0 | 0.41 | -0.57 | 0.05 | -0.04 | 3/12/2026 3:59:51 PM EST | |||
| 79.00 | 3.70 | 6.40 | 5.05 | % | 0.06 | 0 | 0 | 0.41 | -0.61 | 0.05 | -0.04 | 3/12/2026 3:59:51 PM EST | |||
| 80.00 | 4.55 | 7.05 | 5.80 | % | 0.07 | 0 | 0 | 0.41 | -0.65 | 0.05 | -0.04 | 3/12/2026 3:59:51 PM EST | |||
| 81.00 | 5.40 | 7.75 | 6.58 | % | 0.08 | 0 | 0 | 0.37 | -0.74 | 0.04 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 82.00 | 6.10 | 8.50 | 7.30 | % | 0.09 | 0 | 0 | 0.37 | -0.77 | 0.04 | -0.03 | 3/12/2026 3:59:51 PM EST | |||
| 83.00 | 6.95 | 9.30 | 8.13 | % | 0.10 | 0 | 0 | 0.37 | -0.80 | 0.03 | -0.02 | 3/12/2026 3:59:51 PM EST | |||
| 84.00 | 7.85 | 10.10 | 8.98 | % | 0.11 | 0 | 0 | 0.37 | -0.81 | 0.03 | -0.02 | 3/12/2026 3:59:51 PM EST |