Options Chain for KROGER CO COM (KR) - $70.89 as of 5/20/2026 4:37:35 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 | 27.75 | 30.65 | 29.20 | 24.78 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:01 PM EST |
| 45.00 | 22.80 | 25.50 | 24.15 | % | 0.54 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 50.00 | 17.80 | 20.70 | 19.25 | 14.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:01 PM EST |
| 54.00 | 13.80 | 16.70 | 15.25 | % | 0.28 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 55.00 | 12.50 | 15.70 | 14.10 | 11.66 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:01 PM EST |
| 56.00 | 11.90 | 14.70 | 13.30 | % | 0.24 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 57.00 | 11.20 | 13.75 | 12.48 | % | 0.22 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 58.00 | 9.60 | 12.70 | 11.15 | % | 0.19 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 59.00 | 8.60 | 11.70 | 10.15 | 7.96 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:01 PM EST |
| 60.00 | 7.80 | 10.70 | 9.25 | 6.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:01 PM EST |
| 61.00 | 6.35 | 9.80 | 8.08 | % | 0.13 | 0 | 0 | 1.23 | 0.99 | 0.01 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 62.00 | 6.45 | 8.75 | 7.60 | % | 0.12 | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.02 | 5/20/2026 4:00:01 PM EST | |||
| 63.00 | 5.50 | 7.10 | 6.30 | 4.81 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.84 | 0.94 | 0.03 | -0.04 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 64.00 | 4.50 | 6.00 | 5.25 | 5.94 | +3.07 | +106.97% | 0.08 | 4 | 64 | 0.73 | 0.92 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 65.00 | 3.70 | 5.00 | 4.35 | 5.00 | +1.58 | +46.20% | 0.07 | 4 | 8 | 0.64 | 0.87 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 66.00 | 2.67 | 3.95 | 3.31 | 3.48 | -1.17 | -25.17% | 0.05 | 2 | 14 | 0.54 | 0.81 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 67.00 | 2.13 | 2.46 | 2.30 | 2.85 | -1.79 | -38.58% | 0.03 | 15 | 33 | 0.27 | 0.72 | 0.10 | -0.07 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 68.00 | 1.55 | 1.74 | 1.65 | 1.63 | -2.47 | -60.25% | 0.02 | 73 | 59 | 0.28 | 0.61 | 0.13 | -0.07 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 69.00 | 1.00 | 1.24 | 1.12 | 1.18 | -1.58 | -57.25% | 0.02 | 288 | 84 | 0.28 | 0.49 | 0.13 | -0.07 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 70.00 | 0.65 | 0.84 | 0.75 | 0.65 | -1.49 | -69.63% | 0.01 | 871 | 92 | 0.29 | 0.36 | 0.12 | -0.07 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 71.00 | 0.36 | 0.59 | 0.48 | 0.56 | -0.98 | -63.64% | 0.01 | 10 | 239 | 0.29 | 0.26 | 0.10 | -0.06 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 72.00 | 0.12 | 0.40 | 0.26 | 0.11 | -0.69 | -86.25% | 0.00 | 101 | 587 | 0.28 | 0.20 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 73.00 | 0.13 | 0.23 | 0.18 | 0.20 | -0.28 | -58.34% | 0.00 | 61 | 1,702 | 0.30 | 0.15 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 74.00 | 0.01 | 1.54 | 0.78 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.50 | 0.08 | 0.04 | -0.03 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 1.04 | 0.52 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.72 | 0.04 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 76.00 | 0.00 | 2.18 | 1.09 | 0.27 | % | 0.01 | 14 | 0 | 1.10 | 0.02 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 4:00:01 PM EST | |
| 77.00 | 0.00 | 0.52 | 0.26 | 0.44 | +0.23 | +109.53% | 0.00 | 11 | 33 | 0.66 | 0.01 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 78.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 81.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 82.00 | 0.00 | 2.01 | 1.01 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 83.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.12 | 1.06 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/20/2026 4:00:01 PM EST |
| 54.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 56.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:01 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:01 PM EST |
| 58.00 | 0.00 | 1.06 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.15 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:01 PM EST |
| 59.00 | 0.00 | 0.69 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.91 | 0.46 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.94 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:01 PM EST |
| 61.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.72 | -0.01 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 62.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.55 | -0.02 | 0.01 | -0.02 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 63.00 | 0.02 | 0.12 | 0.07 | 0.09 | +0.04 | +80.00% | 0.00 | 9 | 50 | 0.33 | -0.06 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 64.00 | 0.10 | 0.62 | 0.36 | 0.11 | -0.06 | -35.30% | 0.01 | 10 | 70 | 0.43 | -0.08 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 65.00 | 0.18 | 0.32 | 0.25 | 0.23 | +0.08 | +53.34% | 0.00 | 2 | 43 | 0.33 | -0.13 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 66.00 | 0.32 | 0.41 | 0.37 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.31 | -0.19 | 0.08 | -0.06 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 67.00 | 0.52 | 0.59 | 0.56 | 0.56 | +0.16 | +40.00% | 0.01 | 3 | 11 | 0.30 | -0.28 | 0.10 | -0.07 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 68.00 | 0.80 | 1.04 | 0.92 | 0.87 | +0.41 | +89.13% | 0.01 | 7 | 155 | 0.30 | -0.39 | 0.13 | -0.07 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 69.00 | 1.25 | 1.48 | 1.37 | 1.33 | +0.73 | +121.67% | 0.02 | 1 | 9 | 0.29 | -0.51 | 0.13 | -0.07 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 70.00 | 1.66 | 2.18 | 1.92 | 1.79 | +0.88 | +96.71% | 0.03 | 1,157 | 140 | 0.28 | -0.64 | 0.12 | -0.07 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 71.00 | 2.33 | 3.10 | 2.72 | 2.78 | +1.46 | +110.61% | 0.04 | 1 | 83 | 0.40 | -0.74 | 0.10 | -0.06 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 72.00 | 2.24 | 4.00 | 3.12 | 3.49 | +1.38 | +65.41% | 0.04 | 1 | 62 | 0.45 | -0.80 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 73.00 | 3.60 | 5.00 | 4.30 | 2.66 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.52 | -0.85 | 0.06 | -0.05 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 74.00 | 4.10 | 6.25 | 5.18 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.65 | -0.92 | 0.04 | -0.03 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 75.00 | 5.00 | 7.00 | 6.00 | % | 0.08 | 0 | 0 | 0.64 | -0.96 | 0.03 | -0.02 | 5/20/2026 4:00:01 PM EST | |||
| 76.00 | 5.95 | 8.60 | 7.28 | % | 0.10 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 77.00 | 6.95 | 8.85 | 7.90 | % | 0.10 | 0 | 0 | 0.70 | -0.99 | 0.01 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 78.00 | 7.95 | 10.30 | 9.13 | % | 0.12 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 79.00 | 8.75 | 12.30 | 10.53 | % | 0.13 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 80.00 | 9.75 | 12.40 | 11.08 | % | 0.14 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 81.00 | 10.75 | 14.00 | 12.38 | % | 0.15 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 82.00 | 11.75 | 14.20 | 12.98 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 83.00 | 12.45 | 16.10 | 14.28 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 85.00 | 14.30 | 18.35 | 16.33 | % | 0.19 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 90.00 | 19.95 | 23.10 | 21.53 | % | 0.24 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 95.00 | 24.95 | 28.30 | 26.63 | % | 0.28 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST |