Options Chain for KROGER CO COM (KR) - $68.78 as of 4/24/2026 6:45:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.30 | 34.30 | 32.30 | % | 0.92 | 0 | 9 | 1.59 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 40.00 | 25.30 | 29.20 | 27.25 | % | 0.68 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 45.00 | 20.35 | 24.25 | 22.30 | 22.95 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.09 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 50.00 | 15.40 | 19.30 | 17.35 | 17.10 | 0.00 | 0.00% | 0.35 | 0 | 18 | 0.89 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:06 PM EST |
| 52.50 | 12.95 | 16.30 | 14.63 | % | 0.28 | 0 | 0 | 0.79 | 0.97 | 0.01 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 55.00 | 10.55 | 14.10 | 12.33 | 13.18 | 0.00 | 0.00% | 0.22 | 0 | 38 | 0.70 | 0.94 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 4:00:06 PM EST |
| 57.50 | 8.50 | 12.10 | 10.30 | % | 0.18 | 0 | 84 | 0.63 | 0.90 | 0.02 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 60.00 | 7.05 | 9.75 | 8.40 | 8.71 | -0.52 | -5.64% | 0.14 | 1 | 186 | 0.55 | 0.84 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 62.50 | 5.65 | 7.30 | 6.48 | 5.96 | -0.14 | -2.30% | 0.10 | 2 | 292 | 0.45 | 0.76 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 65.00 | 3.80 | 4.55 | 4.18 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 630 | 0.29 | 0.64 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 67.50 | 2.61 | 3.10 | 2.86 | 2.90 | -1.20 | -29.27% | 0.04 | 20 | 678 | 0.29 | 0.51 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 70.00 | 1.59 | 2.00 | 1.80 | 1.80 | -0.80 | -30.77% | 0.03 | 75 | 2,966 | 0.28 | 0.38 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 72.50 | 0.93 | 1.31 | 1.12 | 1.12 | -0.31 | -21.68% | 0.02 | 12 | 2,072 | 0.28 | 0.26 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 75.00 | 0.48 | 0.82 | 0.65 | 0.59 | -0.68 | -53.55% | 0.01 | 17 | 1,282 | 0.28 | 0.18 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 77.50 | 0.25 | 0.48 | 0.37 | 0.20 | -0.43 | -68.26% | 0.00 | 5 | 563 | 0.28 | 0.11 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 80.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.09 | -26.48% | 0.00 | 4 | 1,442 | 0.30 | 0.07 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 0.88 | 0.44 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 359 | 0.47 | 0.04 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 1.07 | 0.54 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.54 | 0.02 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 2.17 | 1.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.79 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 2.14 | 1.07 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.87 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.95 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 33 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 54 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.10 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 2.19 | 1.10 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.90 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 52.50 | 0.06 | 0.33 | 0.20 | 0.11 | -0.09 | -45.00% | 0.00 | 1 | 201 | 0.38 | -0.03 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 55.00 | 0.01 | 0.57 | 0.29 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.32 | -0.06 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 57.50 | 0.23 | 0.50 | 0.37 | 0.40 | +0.01 | +2.57% | 0.01 | 1 | 392 | 0.31 | -0.10 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 60.00 | 0.43 | 0.85 | 0.64 | 0.76 | +0.25 | +49.02% | 0.01 | 49 | 2,153 | 0.30 | -0.16 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 62.50 | 1.00 | 1.29 | 1.15 | 1.26 | +0.16 | +14.55% | 0.02 | 2 | 476 | 0.29 | -0.24 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 65.00 | 1.73 | 2.17 | 1.95 | 2.01 | +0.15 | +8.07% | 0.03 | 6 | 4,024 | 0.29 | -0.36 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 67.50 | 2.72 | 3.25 | 2.99 | 3.25 | +0.90 | +38.30% | 0.04 | 18 | 595 | 0.28 | -0.49 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 70.00 | 4.20 | 4.65 | 4.43 | 4.49 | +1.04 | +30.15% | 0.06 | 2 | 2,660 | 0.27 | -0.62 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 72.50 | 5.85 | 8.40 | 7.13 | 7.12 | 0.00 | 0.00% | 0.10 | 0 | 1,978 | 0.51 | -0.74 | 0.04 | -0.02 | 4/17/2026 | 4/24/2026 4:00:06 PM EST |
| 75.00 | 7.10 | 10.00 | 8.55 | 8.49 | 0.00 | 0.00% | 0.11 | 0 | 204 | 0.49 | -0.82 | 0.04 | -0.02 | 4/15/2026 | 4/24/2026 4:00:06 PM EST |
| 77.50 | 8.80 | 12.70 | 10.75 | % | 0.14 | 0 | 60 | 0.57 | -0.89 | 0.03 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 80.00 | 11.15 | 15.10 | 13.13 | 9.90 | 0.00 | 0.00% | 0.16 | 0 | 81 | 0.63 | -0.93 | 0.02 | -0.01 | 3/25/2026 | 4/24/2026 4:00:06 PM EST |
| 82.50 | 13.60 | 17.50 | 15.55 | % | 0.19 | 0 | 3 | 0.66 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 85.00 | 16.20 | 19.95 | 18.08 | % | 0.21 | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 90.00 | 21.00 | 24.95 | 22.98 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 95.00 | 25.90 | 29.90 | 27.90 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 100.00 | 31.00 | 34.90 | 32.95 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 105.00 | 35.95 | 39.85 | 37.90 | % | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 110.00 | 40.95 | 44.90 | 42.93 | % | 0.39 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST |