Options Chain for KROGER CO COM (KR) - $66.41 as of 5/8/2026 1:01:12 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 | 24.00 | 27.85 | 25.93 | % | 0.65 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:38 PM EST | |||
| 45.00 | 18.90 | 22.80 | 20.85 | % | 0.46 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:38 PM EST | |||
| 50.00 | 14.35 | 17.85 | 16.10 | % | 0.32 | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 5/8/2026 3:59:38 PM EST | |||
| 54.00 | 10.80 | 14.05 | 12.43 | % | 0.23 | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.01 | 5/8/2026 3:59:38 PM EST | |||
| 55.00 | 9.25 | 13.10 | 11.18 | % | 0.20 | 0 | 0 | 0.71 | 0.93 | 0.02 | -0.01 | 5/8/2026 3:59:38 PM EST | |||
| 56.00 | 9.30 | 12.15 | 10.73 | % | 0.19 | 0 | 0 | 0.68 | 0.92 | 0.02 | -0.01 | 5/8/2026 3:59:38 PM EST | |||
| 57.00 | 8.20 | 11.25 | 9.73 | % | 0.17 | 0 | 0 | 0.65 | 0.90 | 0.02 | -0.01 | 5/8/2026 3:59:38 PM EST | |||
| 58.00 | 7.35 | 10.35 | 8.85 | % | 0.15 | 0 | 0 | 0.62 | 0.86 | 0.03 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 59.00 | 6.75 | 9.50 | 8.13 | % | 0.14 | 0 | 0 | 0.59 | 0.83 | 0.03 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 60.00 | 5.65 | 8.65 | 7.15 | % | 0.12 | 0 | 0 | 0.57 | 0.80 | 0.04 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 61.00 | 4.90 | 7.90 | 6.40 | % | 0.10 | 0 | 0 | 0.34 | 0.76 | 0.04 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 62.00 | 4.15 | 5.45 | 4.80 | % | 0.08 | 0 | 0 | 0.26 | 0.72 | 0.05 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 63.00 | 4.30 | 4.75 | 4.53 | % | 0.07 | 0 | 0 | 0.32 | 0.67 | 0.05 | -0.03 | 5/8/2026 3:59:38 PM EST | |||
| 64.00 | 3.50 | 3.95 | 3.73 | 3.71 | % | 0.06 | 6 | 0 | 0.29 | 0.62 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 3:59:38 PM EST | |
| 65.00 | 3.00 | 3.60 | 3.30 | % | 0.05 | 0 | 0 | 0.31 | 0.56 | 0.06 | -0.03 | 5/8/2026 3:59:38 PM EST | |||
| 66.00 | 2.25 | 3.15 | 2.70 | % | 0.04 | 0 | 0 | 0.30 | 0.51 | 0.06 | -0.03 | 5/8/2026 3:59:38 PM EST | |||
| 67.00 | 1.42 | 4.45 | 2.94 | % | 0.04 | 0 | 0 | 0.30 | 0.45 | 0.06 | -0.03 | 5/8/2026 3:59:38 PM EST | |||
| 68.00 | 1.74 | 2.24 | 1.99 | 1.74 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | 0.40 | 0.05 | -0.03 | 5/7/2026 | 5/8/2026 3:59:38 PM EST |
| 69.00 | 1.39 | 1.92 | 1.66 | % | 0.02 | 0 | 0 | 0.31 | 0.35 | 0.05 | -0.03 | 5/8/2026 3:59:38 PM EST | |||
| 70.00 | 1.02 | 1.59 | 1.31 | 1.44 | % | 0.02 | 6 | 0 | 0.30 | 0.31 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 3:59:38 PM EST | |
| 71.00 | 0.67 | 1.49 | 1.08 | % | 0.02 | 0 | 0 | 0.30 | 0.27 | 0.04 | -0.03 | 5/8/2026 3:59:38 PM EST | |||
| 72.00 | 0.58 | 1.43 | 1.01 | % | 0.01 | 0 | 0 | 0.32 | 0.24 | 0.04 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 73.00 | 0.13 | 1.29 | 0.71 | % | 0.01 | 0 | 0 | 0.30 | 0.21 | 0.04 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 74.00 | 0.14 | 1.07 | 0.61 | % | 0.01 | 0 | 0 | 0.29 | 0.18 | 0.03 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 75.00 | 0.17 | 1.26 | 0.72 | % | 0.01 | 0 | 0 | 0.33 | 0.15 | 0.03 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 76.00 | 0.04 | 1.81 | 0.93 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.03 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 77.00 | 0.00 | 2.42 | 1.21 | % | 0.02 | 0 | 0 | 0.63 | 0.10 | 0.02 | -0.01 | 5/8/2026 3:59:38 PM EST | |||
| 78.00 | 0.13 | 2.37 | 1.25 | % | 0.02 | 0 | 0 | 0.46 | 0.09 | 0.02 | -0.01 | 5/8/2026 3:59:38 PM EST | |||
| 80.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.69 | 0.05 | 0.01 | -0.01 | 5/8/2026 3:59:38 PM EST | |||
| 85.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.01 | 0.00 | 5/8/2026 3:59:38 PM EST | |||
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:38 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:38 PM EST | |||
| 45.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:38 PM EST | |||
| 50.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 5/8/2026 3:59:38 PM EST | |||
| 54.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.76 | -0.04 | 0.01 | -0.01 | 5/8/2026 3:59:38 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.02 | -0.01 | 5/8/2026 3:59:38 PM EST | |||
| 56.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.49 | -0.08 | 0.02 | -0.01 | 5/8/2026 3:59:38 PM EST | |||
| 57.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.66 | -0.10 | 0.02 | -0.01 | 5/8/2026 3:59:38 PM EST | |||
| 58.00 | 0.07 | 2.56 | 1.32 | % | 0.02 | 0 | 0 | 0.41 | -0.14 | 0.03 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 59.00 | 0.30 | 1.85 | 1.08 | % | 0.02 | 0 | 0 | 0.37 | -0.17 | 0.03 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 60.00 | 0.24 | 1.26 | 0.75 | % | 0.01 | 0 | 0 | 0.31 | -0.20 | 0.04 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 61.00 | 0.22 | 2.99 | 1.61 | % | 0.03 | 0 | 0 | 0.32 | -0.24 | 0.04 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 62.00 | 1.05 | 1.64 | 1.35 | % | 0.02 | 0 | 0 | 0.30 | -0.28 | 0.05 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 63.00 | 1.32 | 1.95 | 1.64 | 1.55 | % | 0.03 | 1 | 0 | 0.30 | -0.33 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 3:59:38 PM EST | |
| 64.00 | 1.67 | 2.33 | 2.00 | % | 0.03 | 0 | 0 | 0.30 | -0.38 | 0.05 | -0.03 | 5/8/2026 3:59:38 PM EST | |||
| 65.00 | 2.07 | 2.78 | 2.43 | % | 0.04 | 0 | 0 | 0.29 | -0.44 | 0.06 | -0.03 | 5/8/2026 3:59:38 PM EST | |||
| 66.00 | 2.35 | 3.50 | 2.93 | % | 0.04 | 0 | 0 | 0.29 | -0.49 | 0.06 | -0.03 | 5/8/2026 3:59:38 PM EST | |||
| 67.00 | 2.90 | 4.05 | 3.48 | % | 0.05 | 0 | 0 | 0.29 | -0.55 | 0.06 | -0.03 | 5/8/2026 3:59:38 PM EST | |||
| 68.00 | 3.50 | 4.85 | 4.18 | % | 0.06 | 0 | 0 | 0.29 | -0.60 | 0.05 | -0.03 | 5/8/2026 3:59:38 PM EST | |||
| 69.00 | 4.40 | 5.00 | 4.70 | % | 0.07 | 0 | 0 | 0.29 | -0.65 | 0.05 | -0.03 | 5/8/2026 3:59:38 PM EST | |||
| 70.00 | 5.15 | 5.80 | 5.48 | % | 0.08 | 0 | 0 | 0.29 | -0.69 | 0.05 | -0.03 | 5/8/2026 3:59:38 PM EST | |||
| 71.00 | 5.00 | 6.65 | 5.83 | % | 0.08 | 0 | 0 | 0.36 | -0.73 | 0.04 | -0.03 | 5/8/2026 3:59:38 PM EST | |||
| 72.00 | 5.90 | 8.95 | 7.43 | % | 0.10 | 0 | 0 | 0.37 | -0.76 | 0.04 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 73.00 | 5.85 | 9.30 | 7.58 | % | 0.10 | 0 | 0 | 0.49 | -0.79 | 0.04 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 74.00 | 6.70 | 10.00 | 8.35 | % | 0.11 | 0 | 0 | 0.46 | -0.82 | 0.03 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 75.00 | 7.65 | 11.30 | 9.48 | % | 0.13 | 0 | 0 | 0.55 | -0.85 | 0.03 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 76.00 | 8.60 | 12.45 | 10.53 | % | 0.14 | 0 | 0 | 0.57 | -0.87 | 0.03 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 77.00 | 9.60 | 13.50 | 11.55 | % | 0.15 | 0 | 0 | 0.59 | -0.90 | 0.02 | -0.01 | 5/8/2026 3:59:38 PM EST | |||
| 78.00 | 10.60 | 14.00 | 12.30 | % | 0.16 | 0 | 0 | 0.59 | -0.91 | 0.02 | -0.01 | 5/8/2026 3:59:38 PM EST | |||
| 80.00 | 12.50 | 16.05 | 14.28 | % | 0.18 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.01 | 5/8/2026 3:59:38 PM EST | |||
| 85.00 | 17.45 | 21.00 | 19.23 | % | 0.23 | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 5/8/2026 3:59:38 PM EST | |||
| 90.00 | 22.50 | 26.40 | 24.45 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:38 PM EST |