Options Chain for KROGER CO COM (KR) - $73.76 as of 3/20/2026 3:21:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 17.50 | 20.80 | 19.15 | % | 0.35 | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 60.00 | 13.25 | 15.35 | 14.30 | % | 0.24 | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.02 | 3/20/2026 4:00:09 PM EST | |||
| 65.00 | 9.00 | 10.55 | 9.78 | % | 0.15 | 0 | 0 | 0.35 | 0.85 | 0.02 | -0.03 | 3/20/2026 4:00:09 PM EST | |||
| 67.50 | 6.90 | 8.20 | 7.55 | % | 0.11 | 0 | 0 | 0.32 | 0.78 | 0.03 | -0.03 | 3/20/2026 4:00:09 PM EST | |||
| 70.00 | 5.00 | 6.10 | 5.55 | % | 0.08 | 0 | 0 | 0.30 | 0.69 | 0.04 | -0.03 | 3/20/2026 4:00:09 PM EST | |||
| 72.50 | 3.75 | 4.15 | 3.95 | 3.95 | % | 0.05 | 4 | 0 | 0.29 | 0.58 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 4:00:09 PM EST | |
| 75.00 | 2.39 | 2.92 | 2.66 | 2.65 | -0.25 | -8.63% | 0.04 | 4 | 9 | 0.29 | 0.46 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 77.50 | 1.57 | 1.70 | 1.64 | 1.65 | -0.26 | -13.62% | 0.02 | 104 | 7 | 0.27 | 0.34 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 80.00 | 0.94 | 1.29 | 1.12 | 1.07 | % | 0.01 | 90 | 0 | 0.28 | 0.23 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 4:00:09 PM EST | |
| 82.50 | 0.23 | 1.00 | 0.62 | 0.56 | % | 0.01 | 1 | 0 | 0.27 | 0.14 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 4:00:09 PM EST | |
| 85.00 | 0.04 | 0.72 | 0.38 | % | 0.00 | 0 | 0 | 0.26 | 0.08 | 0.02 | -0.01 | 3/20/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.01 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 95.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 100.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 105.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 2.08 | 1.04 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 60.00 | 0.10 | 0.57 | 0.34 | % | 0.01 | 0 | 0 | 0.36 | -0.06 | 0.01 | -0.02 | 3/20/2026 4:00:09 PM EST | |||
| 65.00 | 0.39 | 0.87 | 0.63 | 0.70 | % | 0.01 | 10 | 0 | 0.31 | -0.15 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 4:00:09 PM EST | |
| 67.50 | 1.13 | 1.38 | 1.26 | % | 0.02 | 0 | 0 | 0.32 | -0.22 | 0.03 | -0.03 | 3/20/2026 4:00:09 PM EST | |||
| 70.00 | 1.78 | 2.11 | 1.95 | 1.74 | +0.21 | +13.73% | 0.03 | 2 | 2 | 0.31 | -0.31 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 72.50 | 2.72 | 2.93 | 2.83 | % | 0.04 | 0 | 0 | 0.30 | -0.42 | 0.05 | -0.03 | 3/20/2026 4:00:09 PM EST | |||
| 75.00 | 3.95 | 4.25 | 4.10 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.29 | -0.54 | 0.05 | -0.03 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 77.50 | 5.25 | 5.85 | 5.55 | % | 0.07 | 0 | 0 | 0.27 | -0.66 | 0.05 | -0.03 | 3/20/2026 4:00:09 PM EST | |||
| 80.00 | 6.65 | 8.15 | 7.40 | % | 0.09 | 0 | 0 | 0.25 | -0.77 | 0.04 | -0.02 | 3/20/2026 4:00:09 PM EST | |||
| 82.50 | 8.60 | 10.10 | 9.35 | % | 0.11 | 0 | 0 | 0.35 | -0.86 | 0.03 | -0.02 | 3/20/2026 4:00:09 PM EST | |||
| 85.00 | 10.85 | 12.45 | 11.65 | % | 0.14 | 0 | 0 | 0.38 | -0.92 | 0.02 | -0.01 | 3/20/2026 4:00:09 PM EST | |||
| 90.00 | 14.65 | 18.55 | 16.60 | % | 0.18 | 0 | 0 | 0.60 | -0.97 | 0.01 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 95.00 | 19.65 | 23.65 | 21.65 | % | 0.23 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 100.00 | 24.65 | 28.10 | 26.38 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 105.00 | 29.65 | 33.30 | 31.48 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 110.00 | 34.65 | 38.65 | 36.65 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST |