Options Chain for KROGER CO COM (KR) - $61.70 as of 6/4/2026 7:55:00 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 | 20.75 | 23.65 | 22.20 | 22.22 | % | 0.55 | 1 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:08 PM EST | |
| 45.00 | 15.80 | 18.85 | 17.33 | 17.40 | +0.40 | +2.36% | 0.39 | 1 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 50.00 | 11.05 | 13.65 | 12.35 | % | 0.25 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 51.00 | 9.90 | 13.05 | 11.48 | % | 0.23 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 52.00 | 8.40 | 12.15 | 10.28 | % | 0.20 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 53.00 | 7.95 | 11.05 | 9.50 | % | 0.18 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 54.00 | 6.90 | 10.05 | 8.48 | % | 0.16 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 55.00 | 5.80 | 9.05 | 7.43 | % | 0.14 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 56.00 | 4.90 | 7.45 | 6.18 | % | 0.11 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 57.00 | 4.45 | 6.45 | 5.45 | 5.44 | -0.15 | -2.69% | 0.10 | 215 | 1 | 0.94 | 0.96 | 0.03 | -0.01 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 58.00 | 3.45 | 5.45 | 4.45 | 4.45 | -0.24 | -5.12% | 0.08 | 215 | 1 | 0.84 | 0.95 | 0.05 | -0.02 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 59.00 | 2.54 | 4.50 | 3.52 | 3.55 | +0.95 | +36.54% | 0.06 | 1 | 6 | 0.75 | 0.87 | 0.08 | -0.03 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 60.00 | 2.08 | 3.10 | 2.59 | 2.85 | +0.50 | +21.28% | 0.04 | 2 | 2 | 0.52 | 0.78 | 0.11 | -0.05 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 61.00 | 1.40 | 1.98 | 1.69 | 1.79 | +0.46 | +34.59% | 0.03 | 10 | 147 | 0.29 | 0.66 | 0.13 | -0.06 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 62.00 | 1.03 | 1.33 | 1.18 | 1.25 | -0.01 | -0.80% | 0.02 | 10 | 476 | 0.31 | 0.52 | 0.15 | -0.06 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 63.00 | 0.62 | 0.93 | 0.78 | 0.64 | -0.01 | -1.54% | 0.01 | 37 | 3,221 | 0.32 | 0.38 | 0.14 | -0.06 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 64.00 | 0.34 | 0.50 | 0.42 | 0.51 | +0.19 | +59.38% | 0.01 | 5,670 | 348 | 0.30 | 0.27 | 0.11 | -0.06 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 65.00 | 0.12 | 0.35 | 0.24 | 0.29 | +0.07 | +31.82% | 0.00 | 15 | 334 | 0.30 | 0.18 | 0.09 | -0.05 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 66.00 | 0.08 | 0.31 | 0.20 | 0.14 | -0.10 | -41.67% | 0.00 | 5,599 | 321 | 0.34 | 0.11 | 0.06 | -0.04 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 67.00 | 0.03 | 0.35 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 123 | 0.38 | 0.07 | 0.04 | -0.03 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 68.00 | 0.01 | 0.22 | 0.12 | 0.07 | -0.09 | -56.25% | 0.00 | 2 | 84 | 0.38 | 0.04 | 0.03 | -0.02 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 69.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 225 | 0.47 | 0.02 | 0.01 | -0.01 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 70.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 178 | 165 | 0.38 | 0.02 | 0.01 | -0.01 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 71.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 50 | 75 | 0.53 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 4:00:08 PM EST |
| 73.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.54 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 4:00:08 PM EST |
| 74.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.60 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 4:00:08 PM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 77.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 78.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 79.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 81.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 51.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 52.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 53.00 | 0.00 | 1.98 | 0.99 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 54.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:08 PM EST |
| 56.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 57.00 | 0.02 | 0.15 | 0.09 | 0.09 | -0.12 | -57.15% | 0.00 | 20 | 533 | 0.36 | -0.04 | 0.03 | -0.01 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 58.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.70 | -0.05 | 0.05 | -0.02 | 6/2/2026 | 6/4/2026 4:00:08 PM EST |
| 59.00 | 0.17 | 0.33 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.34 | -0.13 | 0.08 | -0.03 | 6/3/2026 | 6/4/2026 4:00:08 PM EST |
| 60.00 | 0.08 | 0.54 | 0.31 | 0.39 | -0.26 | -40.00% | 0.01 | 45 | 536 | 0.28 | -0.22 | 0.11 | -0.05 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 61.00 | 0.52 | 0.70 | 0.61 | 0.66 | -0.40 | -37.74% | 0.01 | 3 | 460 | 0.29 | -0.34 | 0.13 | -0.06 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 62.00 | 0.78 | 1.21 | 1.00 | 1.00 | -0.55 | -35.49% | 0.02 | 3 | 281 | 0.28 | -0.48 | 0.15 | -0.06 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 63.00 | 1.34 | 1.88 | 1.61 | 1.73 | -0.46 | -21.01% | 0.03 | 2 | 243 | 0.29 | -0.62 | 0.14 | -0.06 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 64.00 | 1.85 | 3.20 | 2.53 | 2.86 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.56 | -0.73 | 0.11 | -0.06 | 6/3/2026 | 6/4/2026 4:00:08 PM EST |
| 65.00 | 2.80 | 3.45 | 3.13 | 2.86 | -0.96 | -25.14% | 0.05 | 19 | 69 | 0.42 | -0.82 | 0.09 | -0.05 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 66.00 | 3.60 | 4.90 | 4.25 | 4.48 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.65 | -0.89 | 0.06 | -0.04 | 6/2/2026 | 6/4/2026 4:00:08 PM EST |
| 67.00 | 4.35 | 5.45 | 4.90 | 4.60 | -0.48 | -9.45% | 0.07 | 1 | 229 | 0.56 | -0.93 | 0.04 | -0.03 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 68.00 | 5.15 | 7.00 | 6.08 | 6.15 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.74 | -0.96 | 0.03 | -0.02 | 5/29/2026 | 6/4/2026 4:00:08 PM EST |
| 69.00 | 6.40 | 7.65 | 7.03 | 6.75 | +1.30 | +23.86% | 0.10 | 2 | 5 | 0.77 | -0.98 | 0.01 | -0.01 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 70.00 | 6.45 | 8.90 | 7.68 | 8.28 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.93 | -0.98 | 0.01 | -0.01 | 6/2/2026 | 6/4/2026 4:00:08 PM EST |
| 71.00 | 7.50 | 10.45 | 8.98 | 2.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/4/2026 4:00:08 PM EST |
| 72.00 | 8.50 | 10.85 | 9.68 | 3.52 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/4/2026 4:00:08 PM EST |
| 73.00 | 10.05 | 12.85 | 11.45 | % | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 74.00 | 10.45 | 13.85 | 12.15 | % | 0.16 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 75.00 | 11.50 | 14.35 | 12.93 | % | 0.17 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 76.00 | 12.60 | 15.85 | 14.23 | % | 0.19 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 77.00 | 13.50 | 16.30 | 14.90 | % | 0.19 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 78.00 | 14.70 | 17.85 | 16.28 | % | 0.21 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 79.00 | 15.30 | 18.85 | 17.08 | % | 0.22 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 80.00 | 16.50 | 19.85 | 18.18 | % | 0.23 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 81.00 | 17.65 | 20.85 | 19.25 | % | 0.24 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 85.00 | 21.50 | 24.85 | 23.18 | % | 0.27 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 90.00 | 26.60 | 29.85 | 28.23 | % | 0.31 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 95.00 | 31.40 | 34.85 | 33.13 | % | 0.35 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST |