Options Chain for KROGER CO COM (KR) - $72.35 as of 4/3/2026 3:21:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 58.00 | 12.75 | 16.80 | 14.78 | % | 0.25 | 0 | 0 | 0.78 | 0.98 | 0.01 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 59.00 | 11.75 | 15.45 | 13.60 | % | 0.23 | 0 | 0 | 0.69 | 0.97 | 0.01 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 60.00 | 10.80 | 14.55 | 12.68 | % | 0.21 | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.01 | 4/2/2026 3:59:37 PM EST | |||
| 61.00 | 9.85 | 13.55 | 11.70 | % | 0.19 | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.01 | 4/2/2026 3:59:37 PM EST | |||
| 62.00 | 8.90 | 12.80 | 10.85 | % | 0.17 | 0 | 0 | 0.63 | 0.93 | 0.02 | -0.01 | 4/2/2026 3:59:37 PM EST | |||
| 63.00 | 8.00 | 12.10 | 10.05 | % | 0.16 | 0 | 0 | 0.63 | 0.90 | 0.02 | -0.01 | 4/2/2026 3:59:37 PM EST | |||
| 64.00 | 7.10 | 11.00 | 9.05 | % | 0.14 | 0 | 0 | 0.58 | 0.88 | 0.02 | -0.02 | 4/2/2026 3:59:37 PM EST | |||
| 65.00 | 6.20 | 10.15 | 8.18 | % | 0.13 | 0 | 0 | 0.56 | 0.85 | 0.03 | -0.02 | 4/2/2026 3:59:37 PM EST | |||
| 66.00 | 5.35 | 9.30 | 7.33 | % | 0.11 | 0 | 0 | 0.54 | 0.82 | 0.03 | -0.02 | 4/2/2026 3:59:37 PM EST | |||
| 67.00 | 4.50 | 8.65 | 6.58 | % | 0.10 | 0 | 0 | 0.54 | 0.78 | 0.04 | -0.02 | 4/2/2026 3:59:37 PM EST | |||
| 68.00 | 3.70 | 7.90 | 5.80 | % | 0.09 | 0 | 0 | 0.52 | 0.74 | 0.04 | -0.02 | 4/2/2026 3:59:37 PM EST | |||
| 69.00 | 2.96 | 7.15 | 5.06 | % | 0.07 | 0 | 0 | 0.50 | 0.69 | 0.05 | -0.03 | 4/2/2026 3:59:37 PM EST | |||
| 70.00 | 2.27 | 6.35 | 4.31 | % | 0.06 | 0 | 0 | 0.48 | 0.64 | 0.05 | -0.03 | 4/2/2026 3:59:37 PM EST | |||
| 71.00 | 1.63 | 5.75 | 3.69 | % | 0.05 | 0 | 0 | 0.28 | 0.58 | 0.05 | -0.03 | 4/2/2026 3:59:37 PM EST | |||
| 72.00 | 1.19 | 5.00 | 3.10 | % | 0.04 | 0 | 0 | 0.28 | 0.54 | 0.05 | -0.03 | 4/2/2026 3:59:37 PM EST | |||
| 73.00 | 0.65 | 4.70 | 2.68 | % | 0.04 | 0 | 0 | 0.28 | 0.49 | 0.06 | -0.03 | 4/2/2026 3:59:37 PM EST | |||
| 74.00 | 0.17 | 4.40 | 2.29 | % | 0.03 | 0 | 0 | 0.27 | 0.43 | 0.06 | -0.03 | 4/2/2026 3:59:37 PM EST | |||
| 75.00 | 0.01 | 4.20 | 2.11 | % | 0.03 | 0 | 0 | 0.27 | 0.38 | 0.06 | -0.03 | 4/2/2026 3:59:37 PM EST | |||
| 76.00 | 0.00 | 4.05 | 2.03 | % | 0.03 | 0 | 0 | 0.52 | 0.32 | 0.05 | -0.03 | 4/2/2026 3:59:37 PM EST | |||
| 77.00 | 0.00 | 3.90 | 1.95 | % | 0.03 | 0 | 0 | 0.53 | 0.28 | 0.05 | -0.02 | 4/2/2026 3:59:37 PM EST | |||
| 78.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 0.56 | 0.23 | 0.04 | -0.02 | 4/2/2026 3:59:37 PM EST | |||
| 79.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.58 | 0.19 | 0.04 | -0.02 | 4/2/2026 3:59:37 PM EST | |||
| 80.00 | 0.00 | 3.65 | 1.83 | % | 0.02 | 0 | 0 | 0.60 | 0.15 | 0.04 | -0.02 | 4/2/2026 3:59:37 PM EST | |||
| 81.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.63 | 0.12 | 0.03 | -0.01 | 4/2/2026 3:59:37 PM EST | |||
| 82.00 | 0.00 | 3.55 | 1.78 | % | 0.02 | 0 | 0 | 0.65 | 0.10 | 0.03 | -0.01 | 4/2/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 58.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.94 | -0.02 | 0.01 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 59.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.90 | -0.03 | 0.01 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 60.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.86 | -0.04 | 0.01 | -0.01 | 4/2/2026 3:59:37 PM EST | |||
| 61.00 | 0.00 | 3.55 | 1.78 | % | 0.03 | 0 | 0 | 0.82 | -0.06 | 0.01 | -0.01 | 4/2/2026 3:59:37 PM EST | |||
| 62.00 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 0 | 0.79 | -0.07 | 0.02 | -0.01 | 4/2/2026 3:59:37 PM EST | |||
| 63.00 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 0 | 0.75 | -0.10 | 0.02 | -0.01 | 4/2/2026 3:59:37 PM EST | |||
| 64.00 | 0.00 | 3.65 | 1.83 | % | 0.03 | 0 | 0 | 0.71 | -0.12 | 0.02 | -0.02 | 4/2/2026 3:59:37 PM EST | |||
| 65.00 | 0.00 | 3.75 | 1.88 | % | 0.03 | 0 | 0 | 0.68 | -0.15 | 0.03 | -0.02 | 4/2/2026 3:59:37 PM EST | |||
| 66.00 | 0.00 | 3.80 | 1.90 | % | 0.03 | 0 | 0 | 0.64 | -0.18 | 0.03 | -0.02 | 4/2/2026 3:59:37 PM EST | |||
| 67.00 | 0.00 | 3.90 | 1.95 | % | 0.03 | 0 | 0 | 0.61 | -0.22 | 0.04 | -0.02 | 4/2/2026 3:59:37 PM EST | |||
| 68.00 | 0.00 | 4.00 | 2.00 | % | 0.03 | 0 | 0 | 0.58 | -0.26 | 0.04 | -0.02 | 4/2/2026 3:59:37 PM EST | |||
| 69.00 | 0.00 | 4.15 | 2.08 | % | 0.03 | 0 | 0 | 0.55 | -0.31 | 0.05 | -0.03 | 4/2/2026 3:59:37 PM EST | |||
| 70.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 0.52 | -0.36 | 0.05 | -0.03 | 4/2/2026 3:59:37 PM EST | |||
| 71.00 | 0.30 | 4.45 | 2.38 | % | 0.03 | 0 | 0 | 0.27 | -0.42 | 0.05 | -0.03 | 4/2/2026 3:59:37 PM EST | |||
| 72.00 | 0.62 | 4.70 | 2.66 | % | 0.04 | 0 | 0 | 0.26 | -0.47 | 0.05 | -0.03 | 4/2/2026 3:59:37 PM EST | |||
| 73.00 | 1.14 | 5.20 | 3.17 | % | 0.04 | 0 | 0 | 0.27 | -0.51 | 0.06 | -0.03 | 4/2/2026 3:59:37 PM EST | |||
| 74.00 | 1.72 | 5.75 | 3.74 | % | 0.05 | 0 | 0 | 0.27 | -0.57 | 0.06 | -0.03 | 4/2/2026 3:59:37 PM EST | |||
| 75.00 | 2.35 | 6.35 | 4.35 | % | 0.06 | 0 | 0 | 0.47 | -0.62 | 0.06 | -0.03 | 4/2/2026 3:59:37 PM EST | |||
| 76.00 | 2.82 | 7.00 | 4.91 | % | 0.06 | 0 | 0 | 0.46 | -0.68 | 0.05 | -0.03 | 4/2/2026 3:59:37 PM EST | |||
| 77.00 | 3.55 | 7.70 | 5.63 | % | 0.07 | 0 | 0 | 0.47 | -0.72 | 0.05 | -0.02 | 4/2/2026 3:59:37 PM EST | |||
| 78.00 | 4.75 | 8.35 | 6.55 | % | 0.08 | 0 | 0 | 0.47 | -0.77 | 0.04 | -0.02 | 4/2/2026 3:59:37 PM EST | |||
| 79.00 | 5.40 | 9.20 | 7.30 | % | 0.09 | 0 | 0 | 0.48 | -0.81 | 0.04 | -0.02 | 4/2/2026 3:59:37 PM EST | |||
| 80.00 | 6.05 | 10.15 | 8.10 | % | 0.10 | 0 | 0 | 0.50 | -0.85 | 0.04 | -0.02 | 4/2/2026 3:59:37 PM EST | |||
| 81.00 | 6.95 | 11.05 | 9.00 | % | 0.11 | 0 | 0 | 0.52 | -0.88 | 0.03 | -0.01 | 4/2/2026 3:59:37 PM EST | |||
| 82.00 | 8.20 | 11.85 | 10.03 | % | 0.12 | 0 | 0 | 0.53 | -0.90 | 0.03 | -0.01 | 4/2/2026 3:59:37 PM EST |