Options Chain for KROGER CO COM (KR) - $68.07 as of 4/23/2026 12:28:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 56.00 | 11.30 | 15.40 | 13.35 | % | 0.24 | 0 | 0 | 0.82 | 0.99 | 0.01 | 0.00 | 4/23/2026 2:58:59 PM EST | |||
| 57.00 | 10.40 | 13.45 | 11.93 | % | 0.21 | 0 | 0 | 0.62 | 0.98 | 0.01 | 0.00 | 4/23/2026 2:58:59 PM EST | |||
| 58.00 | 9.45 | 12.50 | 10.98 | % | 0.19 | 0 | 0 | 0.59 | 0.97 | 0.01 | 0.00 | 4/23/2026 2:58:59 PM EST | |||
| 59.00 | 8.50 | 11.55 | 10.03 | % | 0.17 | 0 | 0 | 0.56 | 0.95 | 0.02 | -0.01 | 4/23/2026 2:58:59 PM EST | |||
| 60.00 | 7.55 | 10.65 | 9.10 | % | 0.15 | 0 | 0 | 0.54 | 0.93 | 0.02 | -0.01 | 4/23/2026 2:58:59 PM EST | |||
| 61.00 | 6.65 | 9.75 | 8.20 | % | 0.13 | 0 | 0 | 0.63 | 0.90 | 0.04 | -0.01 | 4/23/2026 2:58:59 PM EST | |||
| 62.00 | 5.75 | 8.85 | 7.30 | % | 0.12 | 0 | 0 | 0.49 | 0.88 | 0.03 | -0.01 | 4/23/2026 2:58:59 PM EST | |||
| 63.00 | 4.85 | 8.00 | 6.43 | % | 0.10 | 0 | 0 | 0.47 | 0.84 | 0.04 | -0.02 | 4/23/2026 2:58:59 PM EST | |||
| 64.00 | 4.00 | 7.20 | 5.60 | % | 0.09 | 0 | 0 | 0.53 | 0.82 | 0.06 | -0.01 | 4/23/2026 2:58:59 PM EST | |||
| 65.00 | 3.20 | 6.45 | 4.83 | % | 0.07 | 0 | 0 | 0.44 | 0.75 | 0.05 | -0.02 | 4/23/2026 2:58:59 PM EST | |||
| 66.00 | 2.47 | 5.75 | 4.11 | % | 0.06 | 0 | 0 | 0.43 | 0.70 | 0.05 | -0.03 | 4/23/2026 2:58:59 PM EST | |||
| 67.00 | 1.77 | 5.10 | 3.44 | % | 0.05 | 0 | 0 | 0.47 | 0.63 | 0.07 | -0.02 | 4/23/2026 2:58:59 PM EST | |||
| 68.00 | 1.15 | 4.55 | 2.85 | % | 0.04 | 0 | 0 | 0.46 | 0.56 | 0.07 | -0.02 | 4/23/2026 2:58:59 PM EST | |||
| 69.00 | 0.60 | 4.10 | 2.35 | % | 0.03 | 0 | 0 | 0.27 | 0.50 | 0.07 | -0.02 | 4/23/2026 2:58:59 PM EST | |||
| 70.00 | 0.23 | 3.65 | 1.94 | % | 0.03 | 0 | 0 | 0.26 | 0.44 | 0.07 | -0.02 | 4/23/2026 2:58:59 PM EST | |||
| 71.00 | 0.02 | 3.30 | 1.66 | % | 0.02 | 0 | 0 | 0.25 | 0.38 | 0.06 | -0.02 | 4/23/2026 2:58:59 PM EST | |||
| 72.00 | 0.00 | 3.05 | 1.53 | % | 0.02 | 0 | 0 | 0.45 | 0.34 | 0.06 | -0.03 | 4/23/2026 2:58:59 PM EST | |||
| 73.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.46 | 0.29 | 0.05 | -0.02 | 4/23/2026 2:58:59 PM EST | |||
| 74.00 | 0.00 | 2.64 | 1.32 | % | 0.02 | 0 | 0 | 0.48 | 0.24 | 0.05 | -0.02 | 4/23/2026 2:58:59 PM EST | |||
| 75.00 | 0.00 | 2.54 | 1.27 | % | 0.02 | 0 | 0 | 0.50 | 0.19 | 0.04 | -0.02 | 4/23/2026 2:58:59 PM EST | |||
| 76.00 | 0.00 | 2.46 | 1.23 | % | 0.02 | 0 | 0 | 0.52 | 0.15 | 0.04 | -0.02 | 4/23/2026 2:58:59 PM EST | |||
| 77.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.55 | 0.12 | 0.03 | -0.01 | 4/23/2026 2:58:59 PM EST | |||
| 78.00 | 0.00 | 2.37 | 1.19 | % | 0.02 | 0 | 0 | 0.57 | 0.09 | 0.03 | -0.01 | 4/23/2026 2:58:59 PM EST | |||
| 79.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.59 | 0.07 | 0.02 | -0.01 | 4/23/2026 2:58:59 PM EST | |||
| 80.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.62 | 0.05 | 0.02 | -0.01 | 4/23/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 56.00 | 0.00 | 2.26 | 1.13 | % | 0.02 | 0 | 0 | 0.82 | -0.01 | 0.01 | 0.00 | 4/23/2026 2:58:59 PM EST | |||
| 57.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.78 | -0.02 | 0.01 | 0.00 | 4/23/2026 2:58:59 PM EST | |||
| 58.00 | 0.00 | 2.34 | 1.17 | % | 0.02 | 0 | 0 | 0.74 | -0.03 | 0.01 | 0.00 | 4/23/2026 2:58:59 PM EST | |||
| 59.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.71 | -0.05 | 0.02 | -0.01 | 4/23/2026 2:58:59 PM EST | |||
| 60.00 | 0.00 | 2.47 | 1.24 | % | 0.02 | 0 | 0 | 0.68 | -0.07 | 0.02 | -0.01 | 4/23/2026 2:58:59 PM EST | |||
| 61.00 | 0.31 | 0.72 | 0.52 | 0.43 | % | 0.01 | 3 | 0 | 0.27 | -0.10 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 2:58:59 PM EST | |
| 62.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.61 | -0.12 | 0.03 | -0.01 | 4/23/2026 2:58:59 PM EST | |||
| 63.00 | 0.00 | 2.79 | 1.40 | % | 0.02 | 0 | 0 | 0.59 | -0.16 | 0.04 | -0.02 | 4/23/2026 2:58:59 PM EST | |||
| 64.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.32 | -0.18 | 0.06 | -0.01 | 4/23/2026 2:58:59 PM EST | |||
| 65.00 | 0.00 | 1.62 | 0.81 | % | 0.01 | 0 | 0 | 0.36 | -0.25 | 0.05 | -0.02 | 4/23/2026 2:58:59 PM EST | |||
| 66.00 | 0.00 | 3.45 | 1.73 | % | 0.03 | 0 | 0 | 0.53 | -0.30 | 0.05 | -0.03 | 4/23/2026 2:58:59 PM EST | |||
| 67.00 | 0.10 | 3.75 | 1.93 | % | 0.03 | 0 | 0 | 0.26 | -0.37 | 0.07 | -0.02 | 4/23/2026 2:58:59 PM EST | |||
| 68.00 | 0.33 | 4.15 | 2.24 | % | 0.03 | 0 | 0 | 0.26 | -0.44 | 0.07 | -0.02 | 4/23/2026 2:58:59 PM EST | |||
| 69.00 | 2.05 | 3.40 | 2.73 | 2.99 | % | 0.04 | 2 | 0 | 0.27 | -0.50 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 2:58:59 PM EST | |
| 70.00 | 1.42 | 5.10 | 3.26 | % | 0.05 | 0 | 0 | 0.26 | -0.56 | 0.07 | -0.02 | 4/23/2026 2:58:59 PM EST | |||
| 71.00 | 2.07 | 5.65 | 3.86 | % | 0.05 | 0 | 0 | 0.47 | -0.62 | 0.06 | -0.02 | 4/23/2026 2:58:59 PM EST | |||
| 72.00 | 2.79 | 6.30 | 4.55 | % | 0.06 | 0 | 0 | 0.49 | -0.66 | 0.06 | -0.03 | 4/23/2026 2:58:59 PM EST | |||
| 73.00 | 3.55 | 7.00 | 5.28 | % | 0.07 | 0 | 0 | 0.50 | -0.71 | 0.05 | -0.02 | 4/23/2026 2:58:59 PM EST | |||
| 74.00 | 4.40 | 7.75 | 6.08 | % | 0.08 | 0 | 0 | 0.51 | -0.76 | 0.05 | -0.02 | 4/23/2026 2:58:59 PM EST | |||
| 75.00 | 5.30 | 8.55 | 6.93 | % | 0.09 | 0 | 0 | 0.53 | -0.81 | 0.04 | -0.02 | 4/23/2026 2:58:59 PM EST | |||
| 76.00 | 6.20 | 9.45 | 7.83 | % | 0.10 | 0 | 0 | 0.54 | -0.85 | 0.04 | -0.02 | 4/23/2026 2:58:59 PM EST | |||
| 77.00 | 7.15 | 10.35 | 8.75 | % | 0.11 | 0 | 0 | 0.56 | -0.88 | 0.03 | -0.01 | 4/23/2026 2:58:59 PM EST | |||
| 78.00 | 8.10 | 11.30 | 9.70 | % | 0.12 | 0 | 0 | 0.59 | -0.91 | 0.03 | -0.01 | 4/23/2026 2:58:59 PM EST | |||
| 79.00 | 9.10 | 12.25 | 10.68 | % | 0.14 | 0 | 0 | 0.61 | -0.93 | 0.02 | -0.01 | 4/23/2026 2:58:59 PM EST | |||
| 80.00 | 10.05 | 13.20 | 11.63 | % | 0.15 | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.01 | 4/23/2026 2:58:59 PM EST |