Options Chain for KROGER CO COM (KR) - $66.58 as of 4/30/2026 4:14:49 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 | 25.90 | 29.75 | 27.83 | % | 0.70 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 45.00 | 20.75 | 24.80 | 22.78 | % | 0.51 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 50.00 | 15.80 | 19.80 | 17.80 | % | 0.36 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 55.00 | 11.35 | 14.70 | 13.03 | % | 0.24 | 0 | 0 | 0.79 | 0.99 | 0.01 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 56.00 | 10.35 | 13.70 | 12.03 | % | 0.21 | 0 | 0 | 0.74 | 0.98 | 0.01 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 57.00 | 9.45 | 12.75 | 11.10 | % | 0.19 | 0 | 0 | 0.71 | 0.97 | 0.01 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 58.00 | 8.50 | 11.80 | 10.15 | % | 0.18 | 0 | 0 | 0.67 | 0.95 | 0.02 | -0.01 | 5/1/2026 4:00:11 PM EST | |||
| 59.00 | 7.55 | 10.85 | 9.20 | % | 0.16 | 0 | 0 | 0.64 | 0.92 | 0.02 | -0.01 | 5/1/2026 4:00:11 PM EST | |||
| 60.00 | 6.60 | 9.90 | 8.25 | % | 0.14 | 0 | 0 | 0.59 | 0.88 | 0.03 | -0.02 | 5/1/2026 4:00:11 PM EST | |||
| 61.00 | 5.50 | 9.00 | 7.25 | % | 0.12 | 0 | 0 | 0.56 | 0.87 | 0.03 | -0.02 | 5/1/2026 4:00:11 PM EST | |||
| 62.00 | 4.30 | 8.15 | 6.23 | % | 0.10 | 0 | 0 | 0.54 | 0.82 | 0.04 | -0.02 | 5/1/2026 4:00:11 PM EST | |||
| 63.00 | 3.75 | 7.35 | 5.55 | % | 0.09 | 0 | 0 | 0.52 | 0.78 | 0.04 | -0.02 | 5/1/2026 4:00:11 PM EST | |||
| 64.00 | 4.30 | 5.05 | 4.68 | % | 0.07 | 0 | 0 | 0.27 | 0.74 | 0.05 | -0.02 | 5/1/2026 4:00:11 PM EST | |||
| 65.00 | 3.70 | 4.35 | 4.03 | % | 0.06 | 0 | 0 | 0.25 | 0.69 | 0.06 | -0.03 | 5/1/2026 4:00:11 PM EST | |||
| 66.00 | 3.00 | 3.50 | 3.25 | % | 0.05 | 0 | 0 | 0.25 | 0.63 | 0.06 | -0.03 | 5/1/2026 4:00:11 PM EST | |||
| 67.00 | 2.24 | 3.05 | 2.65 | % | 0.04 | 0 | 0 | 0.25 | 0.57 | 0.07 | -0.03 | 5/1/2026 4:00:11 PM EST | |||
| 68.00 | 1.87 | 2.51 | 2.19 | % | 0.03 | 0 | 0 | 0.25 | 0.50 | 0.07 | -0.03 | 5/1/2026 4:00:11 PM EST | |||
| 69.00 | 1.40 | 2.06 | 1.73 | % | 0.03 | 0 | 0 | 0.25 | 0.43 | 0.07 | -0.03 | 5/1/2026 4:00:11 PM EST | |||
| 70.00 | 1.04 | 1.68 | 1.36 | % | 0.02 | 0 | 0 | 0.25 | 0.36 | 0.07 | -0.03 | 5/1/2026 4:00:11 PM EST | |||
| 71.00 | 0.75 | 1.39 | 1.07 | % | 0.02 | 0 | 0 | 0.25 | 0.30 | 0.06 | -0.02 | 5/1/2026 4:00:11 PM EST | |||
| 72.00 | 0.53 | 1.20 | 0.87 | % | 0.01 | 0 | 0 | 0.25 | 0.24 | 0.06 | -0.02 | 5/1/2026 4:00:11 PM EST | |||
| 73.00 | 0.04 | 1.07 | 0.56 | % | 0.01 | 0 | 0 | 0.22 | 0.19 | 0.05 | -0.02 | 5/1/2026 4:00:11 PM EST | |||
| 74.00 | 0.25 | 1.04 | 0.65 | % | 0.01 | 0 | 0 | 0.27 | 0.14 | 0.04 | -0.01 | 5/1/2026 4:00:11 PM EST | |||
| 75.00 | 0.02 | 0.95 | 0.49 | % | 0.01 | 0 | 0 | 0.25 | 0.11 | 0.03 | -0.01 | 5/1/2026 4:00:11 PM EST | |||
| 76.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 0.39 | 0.08 | 0.03 | -0.01 | 5/1/2026 4:00:11 PM EST | |||
| 77.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 0.40 | 0.06 | 0.02 | -0.01 | 5/1/2026 4:00:11 PM EST | |||
| 78.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.42 | 0.04 | 0.02 | -0.01 | 5/1/2026 4:00:11 PM EST | |||
| 79.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.01 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.60 | 0.02 | 0.01 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 85.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 90.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.01 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 56.00 | 0.00 | 1.78 | 0.89 | % | 0.02 | 0 | 0 | 0.71 | -0.02 | 0.01 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 57.00 | 0.00 | 1.81 | 0.91 | % | 0.02 | 0 | 0 | 0.67 | -0.03 | 0.01 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 58.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.02 | -0.01 | 5/1/2026 4:00:11 PM EST | |||
| 59.00 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.02 | -0.01 | 5/1/2026 4:00:11 PM EST | |||
| 60.00 | 0.11 | 1.05 | 0.58 | 0.39 | % | 0.01 | 1 | 0 | 0.33 | -0.12 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 4:00:11 PM EST | |
| 61.00 | 0.12 | 2.19 | 1.16 | % | 0.02 | 0 | 0 | 0.38 | -0.13 | 0.03 | -0.02 | 5/1/2026 4:00:11 PM EST | |||
| 62.00 | 0.00 | 0.83 | 0.42 | 0.69 | % | 0.01 | 3 | 0 | 0.27 | -0.18 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:11 PM EST | |
| 63.00 | 0.32 | 1.46 | 0.89 | % | 0.01 | 0 | 0 | 0.25 | -0.22 | 0.04 | -0.02 | 5/1/2026 4:00:11 PM EST | |||
| 64.00 | 0.83 | 1.27 | 1.05 | % | 0.02 | 0 | 0 | 0.27 | -0.26 | 0.05 | -0.02 | 5/1/2026 4:00:11 PM EST | |||
| 65.00 | 0.98 | 1.53 | 1.26 | 1.23 | % | 0.02 | 6 | 0 | 0.25 | -0.31 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 4:00:11 PM EST | |
| 66.00 | 1.08 | 2.06 | 1.57 | % | 0.02 | 0 | 0 | 0.25 | -0.37 | 0.06 | -0.03 | 5/1/2026 4:00:11 PM EST | |||
| 67.00 | 1.58 | 2.19 | 1.89 | % | 0.03 | 0 | 0 | 0.25 | -0.43 | 0.07 | -0.03 | 5/1/2026 4:00:11 PM EST | |||
| 68.00 | 2.04 | 2.65 | 2.35 | % | 0.03 | 0 | 0 | 0.24 | -0.50 | 0.07 | -0.03 | 5/1/2026 4:00:11 PM EST | |||
| 69.00 | 2.57 | 3.20 | 2.89 | % | 0.04 | 0 | 0 | 0.24 | -0.57 | 0.07 | -0.03 | 5/1/2026 4:00:11 PM EST | |||
| 70.00 | 3.20 | 3.95 | 3.58 | % | 0.05 | 0 | 0 | 0.25 | -0.64 | 0.07 | -0.03 | 5/1/2026 4:00:11 PM EST | |||
| 71.00 | 3.95 | 4.65 | 4.30 | % | 0.06 | 0 | 0 | 0.25 | -0.70 | 0.06 | -0.02 | 5/1/2026 4:00:11 PM EST | |||
| 72.00 | 4.25 | 5.85 | 5.05 | % | 0.07 | 0 | 0 | 0.23 | -0.76 | 0.06 | -0.02 | 5/1/2026 4:00:11 PM EST | |||
| 73.00 | 4.15 | 7.60 | 5.88 | % | 0.08 | 0 | 0 | 0.48 | -0.81 | 0.05 | -0.02 | 5/1/2026 4:00:11 PM EST | |||
| 74.00 | 5.00 | 8.45 | 6.73 | % | 0.09 | 0 | 0 | 0.50 | -0.86 | 0.04 | -0.01 | 5/1/2026 4:00:11 PM EST | |||
| 75.00 | 5.90 | 9.30 | 7.60 | % | 0.10 | 0 | 0 | 0.51 | -0.89 | 0.03 | -0.01 | 5/1/2026 4:00:11 PM EST | |||
| 76.00 | 6.85 | 10.25 | 8.55 | % | 0.11 | 0 | 0 | 0.53 | -0.92 | 0.03 | -0.01 | 5/1/2026 4:00:11 PM EST | |||
| 77.00 | 7.80 | 11.15 | 9.48 | % | 0.12 | 0 | 0 | 0.54 | -0.94 | 0.02 | -0.01 | 5/1/2026 4:00:11 PM EST | |||
| 78.00 | 8.75 | 12.10 | 10.43 | % | 0.13 | 0 | 0 | 0.56 | -0.96 | 0.02 | -0.01 | 5/1/2026 4:00:11 PM EST | |||
| 79.00 | 9.75 | 13.15 | 11.45 | % | 0.14 | 0 | 0 | 0.60 | -0.97 | 0.01 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 80.00 | 10.70 | 14.05 | 12.38 | % | 0.15 | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 85.00 | 15.70 | 18.95 | 17.33 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 90.00 | 20.50 | 24.55 | 22.53 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST |