Options Chain for KROGER CO COM (KR) - $57.77 as of 6/26/2026 3:01:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 17.35 | 19.15 | 18.25 | 18.70 | % | 0.46 | 2 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:57 PM EST | |
| 45.00 | 11.90 | 14.30 | 13.10 | 13.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:57 PM EST |
| 47.00 | 10.25 | 12.40 | 11.33 | % | 0.24 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 48.00 | 8.20 | 11.75 | 9.98 | % | 0.21 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 49.00 | 7.90 | 10.75 | 9.33 | % | 0.19 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 50.00 | 7.50 | 9.35 | 8.43 | 15.00 | 0.00 | 0.00% | 0.17 | 0 | 54 | 1.57 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 2:58:57 PM EST |
| 51.00 | 6.55 | 8.15 | 7.35 | % | 0.14 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 52.00 | 5.45 | 7.15 | 6.30 | 5.35 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.23 | 1.00 | 0.01 | 0.00 | 6/22/2026 | 6/26/2026 2:58:57 PM EST |
| 53.00 | 3.95 | 6.35 | 5.15 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.19 | 0.99 | 0.01 | 0.00 | 6/22/2026 | 6/26/2026 2:58:57 PM EST |
| 54.00 | 3.30 | 5.30 | 4.30 | 4.14 | -0.08 | -1.90% | 0.08 | 9 | 13 | 0.87 | 0.94 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 55.00 | 2.43 | 4.10 | 3.27 | 3.15 | -0.08 | -2.48% | 0.06 | 25 | 40 | 0.75 | 0.89 | 0.08 | -0.05 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 56.00 | 1.77 | 4.00 | 2.89 | 2.19 | +0.41 | +23.04% | 0.05 | 1 | 19 | 1.07 | 0.81 | 0.12 | -0.06 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 57.00 | 0.99 | 1.54 | 1.27 | 1.18 | -0.57 | -32.58% | 0.02 | 15 | 116 | 0.33 | 0.68 | 0.19 | -0.07 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 58.00 | 0.49 | 0.76 | 0.63 | 0.68 | -0.04 | -5.56% | 0.01 | 1,053 | 303 | 0.25 | 0.47 | 0.22 | -0.07 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 59.00 | 0.25 | 0.41 | 0.33 | 0.31 | -0.27 | -46.56% | 0.01 | 8,575 | 284 | 0.26 | 0.28 | 0.18 | -0.06 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 60.00 | 0.13 | 0.18 | 0.16 | 0.13 | -0.14 | -51.86% | 0.00 | 152 | 425 | 0.25 | 0.15 | 0.12 | -0.04 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 61.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 6,216 | 81 | 0.29 | 0.07 | 0.06 | -0.02 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 62.00 | 0.01 | 0.16 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 142 | 0.30 | 0.03 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 63.00 | 0.00 | 0.22 | 0.11 | 0.63 | -1.11 | -63.80% | 0.00 | 2 | 95 | 0.46 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 64.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 2 | 64 | 0.38 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.47 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:58:57 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.04 | -57.15% | 0.01 | 1 | 374 | 1.06 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 67.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.90 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:58:57 PM EST |
| 68.00 | 0.00 | 1.52 | 0.76 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.57 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:57 PM EST |
| 69.00 | 0.00 | 1.52 | 0.76 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:58:57 PM EST |
| 70.00 | 0.00 | 1.52 | 0.76 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.72 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:58:57 PM EST |
| 71.00 | 0.00 | 1.52 | 0.76 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.80 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 2:58:57 PM EST |
| 72.00 | 0.00 | 1.52 | 0.76 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 2:58:57 PM EST |
| 73.00 | 0.00 | 1.41 | 0.71 | 0.01 | -0.72 | -98.63% | 0.01 | 1 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 74.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 75.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 76.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 77.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 78.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 79.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 81.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 45.00 | 0.00 | 1.52 | 0.76 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 47.00 | 0.00 | 1.72 | 0.86 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 48.00 | 0.00 | 1.72 | 0.86 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 49.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 50.00 | 0.00 | 1.72 | 0.86 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:57 PM EST |
| 51.00 | 0.00 | 1.73 | 0.87 | 0.02 | -0.06 | -75.00% | 0.02 | 1 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 52.00 | 0.00 | 0.21 | 0.11 | 0.05 | -0.19 | -79.17% | 0.00 | 2 | 14 | 0.64 | 0.00 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 53.00 | 0.00 | 1.48 | 0.74 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 284 | 1.19 | -0.01 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 2:58:57 PM EST |
| 54.00 | 0.01 | 0.22 | 0.12 | 0.16 | +0.02 | +14.29% | 0.00 | 66 | 45 | 0.39 | -0.06 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 55.00 | 0.04 | 0.33 | 0.19 | 0.22 | +0.10 | +83.34% | 0.00 | 72 | 214 | 0.34 | -0.11 | 0.08 | -0.05 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 56.00 | 0.14 | 0.31 | 0.23 | 0.21 | -0.03 | -12.50% | 0.00 | 8 | 456 | 0.26 | -0.19 | 0.12 | -0.06 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 57.00 | 0.29 | 0.57 | 0.43 | 0.50 | -0.03 | -5.66% | 0.01 | 43 | 398 | 0.27 | -0.32 | 0.19 | -0.07 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 58.00 | 0.63 | 1.00 | 0.82 | 0.94 | -0.03 | -3.10% | 0.01 | 1,114 | 788 | 0.26 | -0.53 | 0.22 | -0.07 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 59.00 | 1.38 | 1.72 | 1.55 | 1.35 | -0.24 | -15.10% | 0.03 | 15 | 150 | 0.26 | -0.72 | 0.18 | -0.06 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 60.00 | 2.11 | 2.72 | 2.42 | 2.31 | -0.05 | -2.12% | 0.04 | 29 | 247 | 0.40 | -0.85 | 0.12 | -0.04 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 61.00 | 2.50 | 3.85 | 3.18 | 2.48 | -0.65 | -20.77% | 0.05 | 5 | 45 | 0.53 | -0.93 | 0.06 | -0.02 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 62.00 | 2.70 | 6.10 | 4.40 | 5.77 | 0.00 | 0.00% | 0.07 | 0 | 46 | 1.20 | -0.97 | 0.03 | -0.01 | 6/22/2026 | 6/26/2026 2:58:57 PM EST |
| 63.00 | 3.80 | 5.95 | 4.88 | 5.01 | -0.60 | -10.70% | 0.08 | 2 | 14 | 0.85 | -0.99 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 64.00 | 4.80 | 6.65 | 5.73 | 6.93 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.79 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:58:57 PM EST |
| 65.00 | 5.70 | 7.80 | 6.75 | 7.46 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:57 PM EST |
| 66.00 | 6.55 | 9.20 | 7.88 | 8.72 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:57 PM EST |
| 67.00 | 7.35 | 10.20 | 8.78 | 9.57 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:57 PM EST |
| 68.00 | 8.30 | 12.25 | 10.28 | 10.56 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:58:57 PM EST |
| 69.00 | 9.30 | 13.25 | 11.28 | % | 0.16 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 70.00 | 10.30 | 14.25 | 12.28 | % | 0.18 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 71.00 | 11.30 | 15.20 | 13.25 | % | 0.19 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 72.00 | 12.30 | 15.65 | 13.98 | % | 0.19 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 73.00 | 13.30 | 16.65 | 14.98 | % | 0.21 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 74.00 | 14.75 | 17.30 | 16.03 | % | 0.22 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 75.00 | 15.30 | 18.55 | 16.93 | % | 0.23 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 76.00 | 16.75 | 19.50 | 18.13 | % | 0.24 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 77.00 | 17.30 | 21.30 | 19.30 | % | 0.25 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 78.00 | 18.30 | 22.30 | 20.30 | % | 0.26 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 79.00 | 19.55 | 23.30 | 21.43 | % | 0.27 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 80.00 | 20.75 | 23.25 | 22.00 | % | 0.28 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 81.00 | 21.30 | 25.10 | 23.20 | % | 0.29 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 85.00 | 25.30 | 29.30 | 27.30 | % | 0.32 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 90.00 | 30.30 | 33.55 | 31.93 | % | 0.35 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 95.00 | 35.30 | 39.30 | 37.30 | % | 0.39 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST |