Options Chain for KROGER CO COM (KR) - $61.85 as of 6/18/2026 5:16:21 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 | 16.20 | 17.45 | 16.83 | 17.20 | % | 0.42 | 2 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST | |
| 45.00 | 11.15 | 12.85 | 12.00 | 12.20 | -7.09 | -36.76% | 0.27 | 2 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 50.00 | 6.30 | 7.90 | 7.10 | 6.78 | -9.73 | -58.94% | 0.14 | 3 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 51.00 | 5.15 | 7.00 | 6.08 | % | 0.12 | 0 | 0 | 1.06 | 0.99 | 0.01 | -0.01 | 6/18/2026 3:59:54 PM EST | |||
| 52.00 | 4.15 | 5.90 | 5.03 | % | 0.10 | 0 | 0 | 0.92 | 0.98 | 0.02 | -0.02 | 6/18/2026 3:59:54 PM EST | |||
| 53.00 | 3.35 | 4.40 | 3.88 | 3.87 | % | 0.07 | 5 | 0 | 0.61 | 0.95 | 0.04 | -0.04 | 6/18/2026 | 6/18/2026 3:59:54 PM EST | |
| 54.00 | 2.49 | 3.40 | 2.95 | 2.88 | -5.18 | -64.27% | 0.05 | 7 | 5 | 0.51 | 0.88 | 0.08 | -0.06 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 55.00 | 1.66 | 2.40 | 2.03 | 1.99 | -5.10 | -71.94% | 0.04 | 39 | 98 | 0.24 | 0.79 | 0.12 | -0.07 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 56.00 | 1.20 | 1.64 | 1.42 | 1.25 | -4.75 | -79.17% | 0.03 | 162 | 321 | 0.25 | 0.65 | 0.16 | -0.07 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 57.00 | 0.70 | 0.85 | 0.78 | 0.82 | -4.48 | -84.53% | 0.01 | 1,887 | 119 | 0.25 | 0.48 | 0.17 | -0.07 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 58.00 | 0.35 | 0.56 | 0.46 | 0.43 | -3.87 | -90.00% | 0.01 | 2,214 | 6 | 0.27 | 0.33 | 0.15 | -0.06 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 59.00 | 0.15 | 0.38 | 0.27 | 0.29 | -3.28 | -91.88% | 0.00 | 6,797 | 29 | 0.29 | 0.20 | 0.11 | -0.05 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 60.00 | 0.10 | 0.24 | 0.17 | 0.14 | -2.66 | -95.00% | 0.00 | 6,370 | 35 | 0.32 | 0.12 | 0.08 | -0.03 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 61.00 | 0.00 | 0.52 | 0.26 | 0.12 | -2.33 | -95.11% | 0.00 | 34 | 423 | 0.56 | 0.06 | 0.04 | -0.02 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 62.00 | 0.01 | 0.12 | 0.07 | 0.12 | -1.66 | -93.26% | 0.00 | 129 | 220 | 0.34 | 0.03 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 63.00 | 0.00 | 0.25 | 0.13 | 0.03 | -1.34 | -97.81% | 0.00 | 91 | 98 | 0.56 | 0.01 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.02 | -1.13 | -98.27% | 0.00 | 61 | 308 | 0.38 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.78 | -97.50% | 0.00 | 94 | 321 | 0.40 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.62 | -98.42% | 0.00 | 48 | 153 | 0.42 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.46 | -97.88% | 0.00 | 12 | 419 | 0.57 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.18 | -0.07 | -28.00% | 0.00 | 1 | 113 | 0.50 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 3 | 107 | 0.53 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 13 | 65 | 0.56 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 71.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:54 PM EST |
| 72.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.22 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:54 PM EST |
| 73.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.92 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:54 PM EST |
| 74.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 3:59:54 PM EST |
| 76.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.97 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:54 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/18/2026 3:59:54 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 583 | 0.81 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 79.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 81.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 26 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 51.00 | 0.00 | 0.27 | 0.14 | 0.03 | % | 0.00 | 44 | 0 | 0.60 | -0.01 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 3:59:54 PM EST | |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 23 | 0.40 | -0.02 | 0.02 | -0.02 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 53.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.13 | -52.00% | 0.00 | 14 | 1 | 0.43 | -0.05 | 0.04 | -0.04 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 54.00 | 0.02 | 0.25 | 0.14 | 0.20 | +0.19 | +1,900.00% | 0.00 | 72 | 10 | 0.27 | -0.12 | 0.08 | -0.06 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 55.00 | 0.13 | 0.40 | 0.27 | 0.36 | +0.16 | +80.00% | 0.00 | 784 | 26 | 0.27 | -0.21 | 0.12 | -0.07 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 56.00 | 0.58 | 0.77 | 0.68 | 0.59 | +0.34 | +136.00% | 0.01 | 940 | 58 | 0.31 | -0.35 | 0.16 | -0.07 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 57.00 | 0.94 | 1.35 | 1.15 | 1.09 | +0.79 | +263.34% | 0.02 | 595 | 306 | 0.31 | -0.52 | 0.17 | -0.07 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 58.00 | 1.51 | 2.12 | 1.82 | 1.81 | +1.31 | +262.00% | 0.03 | 286 | 96 | 0.31 | -0.67 | 0.15 | -0.06 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 59.00 | 2.24 | 3.05 | 2.65 | 2.24 | +1.57 | +234.33% | 0.04 | 110 | 201 | 0.49 | -0.80 | 0.11 | -0.05 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 60.00 | 3.25 | 4.00 | 3.63 | 3.51 | +2.51 | +251.00% | 0.06 | 1,010 | 424 | 0.56 | -0.88 | 0.08 | -0.03 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 61.00 | 3.90 | 4.80 | 4.35 | 4.35 | +2.85 | +190.00% | 0.07 | 67 | 156 | 0.56 | -0.94 | 0.04 | -0.02 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 62.00 | 4.75 | 5.90 | 5.33 | 5.28 | +3.44 | +186.96% | 0.09 | 281 | 421 | 0.75 | -0.97 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 63.00 | 5.25 | 6.65 | 5.95 | 6.34 | +3.64 | +134.82% | 0.09 | 827 | 259 | 0.76 | -0.99 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 64.00 | 6.75 | 8.05 | 7.40 | 7.29 | +3.94 | +117.62% | 0.12 | 10 | 455 | 0.89 | -0.99 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 65.00 | 7.95 | 8.95 | 8.45 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 297 | 0.92 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:54 PM EST |
| 66.00 | 8.15 | 10.00 | 9.08 | 8.32 | +3.32 | +66.40% | 0.14 | 5 | 296 | 1.01 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 67.00 | 9.15 | 10.95 | 10.05 | 9.15 | +5.65 | +161.43% | 0.15 | 1 | 97 | 1.04 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 68.00 | 9.35 | 12.15 | 10.75 | 10.22 | +3.49 | +51.86% | 0.16 | 159 | 20 | 1.21 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 69.00 | 11.20 | 13.35 | 12.28 | 12.20 | +8.35 | +216.89% | 0.18 | 1 | 3 | 1.36 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 70.00 | 12.15 | 14.45 | 13.30 | 2.77 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.47 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/18/2026 3:59:54 PM EST |
| 71.00 | 13.15 | 15.10 | 14.13 | 13.61 | +10.82 | +387.82% | 0.20 | 1 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 72.00 | 14.15 | 16.25 | 15.20 | 4.46 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/18/2026 3:59:54 PM EST |
| 73.00 | 15.20 | 17.90 | 16.55 | 9.29 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:54 PM EST |
| 74.00 | 16.15 | 18.70 | 17.43 | % | 0.24 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 75.00 | 17.15 | 19.75 | 18.45 | 5.40 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.82 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 3:59:54 PM EST |
| 76.00 | 18.00 | 20.00 | 19.00 | 14.16 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:54 PM EST |
| 77.00 | 19.15 | 21.05 | 20.10 | 15.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:54 PM EST |
| 78.00 | 20.15 | 22.05 | 21.10 | % | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 79.00 | 21.20 | 22.95 | 22.08 | % | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 80.00 | 22.15 | 24.90 | 23.53 | % | 0.29 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 81.00 | 23.20 | 25.25 | 24.23 | 19.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:54 PM EST |
| 85.00 | 27.15 | 29.70 | 28.43 | % | 0.33 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 90.00 | 32.20 | 34.90 | 33.55 | % | 0.37 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 95.00 | 36.35 | 40.30 | 38.33 | % | 0.40 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST |