Options Chain for KROGER CO COM (KR) - $65.90 as of 5/7/2026 8:25:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.05 | 27.75 | 26.40 | % | 0.66 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 45.00 | 20.05 | 22.75 | 21.40 | % | 0.48 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 50.00 | 15.05 | 17.80 | 16.43 | % | 0.33 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 55.00 | 10.10 | 12.75 | 11.43 | 12.33 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:59:02 AM EST |
| 56.00 | 9.10 | 11.80 | 10.45 | % | 0.19 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 57.00 | 8.05 | 10.75 | 9.40 | % | 0.16 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 58.00 | 7.10 | 9.75 | 8.43 | % | 0.15 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 59.00 | 6.05 | 8.80 | 7.43 | % | 0.13 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 60.00 | 5.15 | 6.45 | 5.80 | 7.55 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/7/2026 9:59:02 AM EST |
| 61.00 | 4.20 | 5.55 | 4.88 | % | 0.08 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 62.00 | 3.25 | 5.25 | 4.25 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.80 | 0.98 | 0.07 | 0.00 | 5/4/2026 | 5/7/2026 9:59:02 AM EST |
| 63.00 | 2.50 | 3.65 | 3.08 | 4.27 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.53 | 0.88 | 0.10 | -0.02 | 5/4/2026 | 5/7/2026 9:59:02 AM EST |
| 64.00 | 1.69 | 2.30 | 2.00 | 2.33 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.43 | 0.77 | 0.13 | -0.04 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 65.00 | 0.88 | 1.86 | 1.37 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.41 | 0.62 | 0.15 | -0.05 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 66.00 | 0.80 | 1.12 | 0.96 | 1.15 | +0.13 | +12.75% | 0.01 | 5 | 88 | 0.28 | 0.47 | 0.14 | -0.06 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 67.00 | 0.28 | 0.95 | 0.62 | 0.68 | +0.09 | +15.26% | 0.01 | 5 | 23 | 0.32 | 0.35 | 0.12 | -0.06 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 67.50 | 0.24 | 0.74 | 0.49 | 0.43 | -0.02 | -4.45% | 0.01 | 5 | 628 | 0.34 | 0.29 | 0.11 | -0.05 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 68.00 | 0.19 | 0.48 | 0.34 | 0.38 | +0.04 | +11.77% | 0.01 | 20 | 250 | 0.33 | 0.24 | 0.10 | -0.05 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 69.00 | 0.10 | 0.37 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.38 | 0.16 | 0.08 | -0.04 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 70.00 | 0.10 | 0.26 | 0.18 | 0.29 | +0.14 | +93.34% | 0.00 | 2 | 6,515 | 0.38 | 0.11 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 71.00 | 0.01 | 0.28 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.34 | 0.07 | 0.04 | -0.03 | 5/5/2026 | 5/7/2026 9:59:02 AM EST |
| 72.00 | 0.00 | 0.67 | 0.34 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.67 | 0.03 | 0.02 | -0.01 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 72.50 | 0.03 | 0.08 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 3,579 | 0.38 | 0.03 | 0.02 | -0.01 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.76 | 0.02 | 0.01 | -0.01 | 5/5/2026 | 5/7/2026 9:59:02 AM EST |
| 74.00 | 0.01 | 0.11 | 0.06 | 0.10 | -0.25 | -71.43% | 0.00 | 3 | 17 | 0.82 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 76.00 | 0.00 | 1.40 | 0.70 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:59:02 AM EST |
| 77.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:59:02 AM EST |
| 77.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,212 | 0.66 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:02 AM EST |
| 78.00 | 0.00 | 1.14 | 0.57 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 80.00 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.03 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 9:59:02 AM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.12 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:02 AM EST |
| 85.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 100.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 105.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 110.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.67 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/7/2026 9:59:02 AM EST |
| 56.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:59:02 AM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:02 AM EST |
| 58.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:02 AM EST |
| 59.00 | 0.01 | 0.39 | 0.20 | 0.16 | +0.03 | +23.08% | 0.00 | 3 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 60.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 61.00 | 0.00 | 0.87 | 0.44 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 62.00 | 0.07 | 0.99 | 0.53 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.48 | -0.02 | 0.07 | 0.00 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 63.00 | 0.15 | 0.47 | 0.31 | 0.41 | +0.09 | +28.13% | 0.00 | 1 | 39 | 0.29 | -0.12 | 0.10 | -0.02 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 64.00 | 0.30 | 0.67 | 0.49 | 0.67 | +0.12 | +21.82% | 0.01 | 1 | 143 | 0.28 | -0.23 | 0.13 | -0.04 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 65.00 | 0.57 | 1.13 | 0.85 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,899 | 0.31 | -0.38 | 0.15 | -0.05 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 66.00 | 1.08 | 1.60 | 1.34 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.32 | -0.53 | 0.14 | -0.06 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 67.00 | 1.53 | 2.81 | 2.17 | 1.83 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.34 | -0.65 | 0.12 | -0.06 | 5/6/2026 | 5/7/2026 9:59:02 AM EST |
| 67.50 | 1.96 | 2.65 | 2.31 | 3.00 | +0.65 | +27.66% | 0.03 | 10 | 1,026 | 0.27 | -0.71 | 0.11 | -0.05 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 68.00 | 2.35 | 3.05 | 2.70 | 3.21 | +0.39 | +13.83% | 0.04 | 4 | 669 | 0.40 | -0.76 | 0.10 | -0.05 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 69.00 | 3.10 | 3.95 | 3.53 | 3.85 | +0.09 | +2.40% | 0.05 | 8 | 41 | 0.62 | -0.84 | 0.08 | -0.04 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 70.00 | 4.25 | 4.85 | 4.55 | 4.25 | -0.33 | -7.21% | 0.07 | 20 | 497 | 0.47 | -0.89 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 9:59:02 AM EST |
| 71.00 | 4.90 | 6.40 | 5.65 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.73 | -0.93 | 0.04 | -0.03 | 5/1/2026 | 5/7/2026 9:59:02 AM EST |
| 72.00 | 5.85 | 7.55 | 6.70 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.78 | -0.97 | 0.02 | -0.01 | 4/23/2026 | 5/7/2026 9:59:02 AM EST |
| 72.50 | 6.35 | 7.85 | 7.10 | 5.69 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.81 | -0.97 | 0.02 | -0.01 | 5/4/2026 | 5/7/2026 9:59:02 AM EST |
| 73.00 | 6.90 | 8.70 | 7.80 | 4.72 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.82 | -0.98 | 0.01 | -0.01 | 4/23/2026 | 5/7/2026 9:59:02 AM EST |
| 74.00 | 7.85 | 9.15 | 8.50 | % | 0.11 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 75.00 | 8.60 | 10.25 | 9.43 | 8.33 | 0.00 | 0.00% | 0.13 | 0 | 354 | 0.94 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/7/2026 9:59:02 AM EST |
| 76.00 | 9.85 | 11.20 | 10.53 | % | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 77.00 | 10.85 | 12.25 | 11.55 | % | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 77.50 | 11.25 | 12.75 | 12.00 | 5.72 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 5/7/2026 9:59:02 AM EST |
| 78.00 | 11.80 | 13.05 | 12.43 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 80.00 | 13.85 | 15.20 | 14.53 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 82.50 | 16.20 | 18.85 | 17.53 | % | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 85.00 | 18.70 | 21.35 | 20.03 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 90.00 | 23.70 | 26.30 | 25.00 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 95.00 | 28.60 | 31.35 | 29.98 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 100.00 | 33.65 | 36.45 | 35.05 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 105.00 | 38.80 | 41.45 | 40.13 | % | 0.38 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST | |||
| 110.00 | 43.60 | 46.45 | 45.03 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:02 AM EST |