Options Chain for KROGER CO COM (KR) - $67.07 as of 5/22/2026 2:51:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 20.55 | 24.50 | 22.53 | 22.97 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.03 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 5/22/2026 3:59:58 PM EST |
| 50.00 | 15.80 | 19.50 | 17.65 | 16.80 | 0.00 | 0.00% | 0.35 | 0 | 83 | 0.84 | 0.99 | 0.00 | -0.01 | 4/28/2026 | 5/22/2026 3:59:58 PM EST |
| 52.50 | 13.85 | 15.65 | 14.75 | % | 0.28 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 55.00 | 11.70 | 13.30 | 12.50 | 12.70 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.44 | 0.94 | 0.01 | -0.02 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 57.50 | 9.40 | 10.95 | 10.18 | 14.39 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.39 | 0.89 | 0.02 | -0.02 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 60.00 | 7.25 | 9.25 | 8.25 | 7.21 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.43 | 0.83 | 0.03 | -0.03 | 5/8/2026 | 5/22/2026 3:59:58 PM EST |
| 62.50 | 6.20 | 8.25 | 7.23 | 7.75 | 0.00 | 0.00% | 0.12 | 0 | 378 | 0.41 | 0.75 | 0.04 | -0.03 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 65.00 | 4.45 | 5.00 | 4.73 | 4.45 | -0.10 | -2.20% | 0.07 | 13 | 278 | 0.31 | 0.65 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 67.50 | 3.15 | 3.45 | 3.30 | 3.20 | -0.09 | -2.74% | 0.05 | 53 | 667 | 0.31 | 0.53 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 70.00 | 2.10 | 2.39 | 2.25 | 2.14 | -0.07 | -3.17% | 0.03 | 414 | 3,117 | 0.30 | 0.41 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 72.50 | 1.26 | 1.48 | 1.37 | 1.25 | -0.33 | -20.89% | 0.02 | 3 | 1,185 | 0.30 | 0.30 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 75.00 | 0.72 | 0.89 | 0.81 | 0.80 | -0.10 | -11.12% | 0.01 | 22 | 1,011 | 0.29 | 0.22 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 77.50 | 0.43 | 0.81 | 0.62 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.31 | 0.16 | 0.03 | -0.02 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 80.00 | 0.26 | 0.82 | 0.54 | 0.32 | -0.55 | -63.22% | 0.01 | 6 | 371 | 0.34 | 0.11 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 82.50 | 0.16 | 0.48 | 0.32 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,192 | 0.34 | 0.08 | 0.02 | -0.01 | 4/29/2026 | 5/22/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.44 | 0.04 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 90.00 | 0.02 | 0.31 | 0.17 | 0.05 | -0.16 | -76.19% | 0.00 | 30 | 44 | 0.37 | 0.03 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.44 | 0.01 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.93 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.59 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 5/22/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.36 | 0.68 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.76 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.45 | -0.04 | 0.01 | -0.01 | 5/8/2026 | 5/22/2026 3:59:58 PM EST |
| 55.00 | 0.20 | 1.24 | 0.72 | 0.29 | +0.01 | +3.58% | 0.01 | 20 | 415 | 0.45 | -0.06 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 57.50 | 0.36 | 0.95 | 0.66 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 760 | 0.38 | -0.11 | 0.02 | -0.02 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 60.00 | 0.62 | 0.82 | 0.72 | 0.86 | +0.09 | +11.69% | 0.01 | 48 | 1,186 | 0.32 | -0.17 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 62.50 | 1.06 | 1.47 | 1.27 | 1.39 | +0.09 | +6.93% | 0.02 | 1 | 728 | 0.32 | -0.25 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 65.00 | 1.75 | 2.07 | 1.91 | 2.24 | +0.03 | +1.36% | 0.03 | 19 | 2,347 | 0.30 | -0.35 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 67.50 | 2.91 | 4.05 | 3.48 | 3.35 | -0.05 | -1.48% | 0.05 | 53 | 1,099 | 0.35 | -0.47 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 70.00 | 4.25 | 4.75 | 4.50 | 4.95 | +0.45 | +10.00% | 0.06 | 27 | 472 | 0.29 | -0.59 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 72.50 | 6.05 | 6.80 | 6.43 | 6.43 | 0.00 | 0.00% | 0.09 | 0 | 415 | 0.31 | -0.70 | 0.04 | -0.03 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 75.00 | 7.90 | 9.70 | 8.80 | 5.75 | 0.00 | 0.00% | 0.12 | 0 | 527 | 0.36 | -0.78 | 0.04 | -0.02 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 77.50 | 10.10 | 11.60 | 10.85 | 8.15 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.33 | -0.84 | 0.03 | -0.02 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 80.00 | 12.45 | 14.25 | 13.35 | % | 0.17 | 0 | 38 | 0.55 | -0.89 | 0.02 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 82.50 | 14.20 | 17.00 | 15.60 | 12.20 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.64 | -0.92 | 0.02 | -0.01 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 85.00 | 15.85 | 19.75 | 17.80 | % | 0.21 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 90.00 | 20.85 | 24.75 | 22.80 | % | 0.25 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 95.00 | 25.90 | 29.75 | 27.83 | % | 0.29 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 100.00 | 30.60 | 34.75 | 32.68 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST |