Options Chain for KROGER CO COM (KR) - $59.86 as of 7/9/2026 9:10:23 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 | 18.70 | 21.25 | 19.98 | % | 0.50 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 44.00 | 14.70 | 17.25 | 15.98 | % | 0.36 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 45.00 | 13.70 | 16.25 | 14.98 | % | 0.33 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 46.00 | 12.70 | 15.25 | 13.98 | % | 0.30 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 47.00 | 11.70 | 14.25 | 12.98 | % | 0.28 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 48.00 | 10.70 | 13.25 | 11.98 | % | 0.25 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 49.00 | 9.70 | 12.45 | 11.08 | % | 0.23 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 50.00 | 8.70 | 11.30 | 10.00 | 8.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 7/9/2026 4:00:07 PM EST |
| 51.00 | 7.75 | 10.30 | 9.03 | % | 0.18 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 7/9/2026 4:00:07 PM EST | |||
| 52.00 | 6.75 | 9.50 | 8.13 | % | 0.16 | 0 | 0 | 0.92 | 0.99 | 0.01 | -0.01 | 7/9/2026 4:00:07 PM EST | |||
| 53.00 | 5.75 | 8.35 | 7.05 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.86 | 0.98 | 0.01 | -0.02 | 7/7/2026 | 7/9/2026 4:00:07 PM EST |
| 54.00 | 4.80 | 7.40 | 6.10 | 4.75 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.80 | 0.92 | 0.03 | -0.04 | 7/6/2026 | 7/9/2026 4:00:07 PM EST |
| 55.00 | 3.85 | 5.65 | 4.75 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 93 | 0.51 | 0.89 | 0.04 | -0.04 | 7/8/2026 | 7/9/2026 4:00:07 PM EST |
| 56.00 | 2.96 | 5.50 | 4.23 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.67 | 0.84 | 0.06 | -0.05 | 7/7/2026 | 7/9/2026 4:00:07 PM EST |
| 57.00 | 2.10 | 4.15 | 3.13 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.50 | 0.79 | 0.07 | -0.05 | 7/8/2026 | 7/9/2026 4:00:07 PM EST |
| 58.00 | 2.22 | 3.30 | 2.76 | 2.32 | +0.22 | +10.48% | 0.05 | 6 | 57 | 0.28 | 0.73 | 0.09 | -0.05 | 7/9/2026 | 7/9/2026 4:00:07 PM EST |
| 59.00 | 1.83 | 2.05 | 1.94 | 1.82 | +0.16 | +9.64% | 0.03 | 6 | 37 | 0.28 | 0.64 | 0.11 | -0.05 | 7/9/2026 | 7/9/2026 4:00:07 PM EST |
| 60.00 | 1.08 | 1.44 | 1.26 | 1.30 | +0.18 | +16.08% | 0.02 | 19 | 86 | 0.25 | 0.52 | 0.12 | -0.05 | 7/9/2026 | 7/9/2026 4:00:07 PM EST |
| 61.00 | 0.84 | 0.97 | 0.91 | 0.84 | +0.25 | +42.38% | 0.01 | 2 | 156 | 0.27 | 0.41 | 0.11 | -0.05 | 7/9/2026 | 7/9/2026 4:00:07 PM EST |
| 62.00 | 0.53 | 0.64 | 0.59 | 0.53 | -0.14 | -20.90% | 0.01 | 18 | 119 | 0.27 | 0.31 | 0.10 | -0.04 | 7/9/2026 | 7/9/2026 4:00:07 PM EST |
| 63.00 | 0.33 | 0.47 | 0.40 | 0.36 | +0.01 | +2.86% | 0.01 | 21 | 156 | 0.28 | 0.23 | 0.08 | -0.04 | 7/9/2026 | 7/9/2026 4:00:07 PM EST |
| 64.00 | 0.18 | 0.27 | 0.23 | 0.25 | -0.05 | -16.67% | 0.00 | 6 | 31 | 0.28 | 0.18 | 0.06 | -0.04 | 7/9/2026 | 7/9/2026 4:00:07 PM EST |
| 65.00 | 0.01 | 0.46 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.34 | 0.12 | 0.05 | -0.03 | 7/8/2026 | 7/9/2026 4:00:07 PM EST |
| 66.00 | 0.01 | 0.60 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.35 | 0.09 | 0.04 | -0.02 | 7/6/2026 | 7/9/2026 4:00:07 PM EST |
| 67.00 | 0.00 | 1.05 | 0.53 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.68 | 0.04 | 0.02 | -0.01 | 6/16/2026 | 7/9/2026 4:00:07 PM EST |
| 68.00 | 0.00 | 0.90 | 0.45 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.02 | 0.01 | -0.01 | 6/26/2026 | 7/9/2026 4:00:07 PM EST |
| 69.00 | 0.00 | 0.50 | 0.25 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.02 | 0.01 | -0.01 | 6/5/2026 | 7/9/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 7/9/2026 4:00:07 PM EST |
| 71.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 72.00 | 0.00 | 1.39 | 0.70 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 4:00:07 PM EST |
| 73.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 74.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 76.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 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 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 44.00 | 0.00 | 1.32 | 0.66 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 1.31 | 0.66 | 0.11 | 0.00 | 0.00% | 0.01 | 12 | 207 | 1.45 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:07 PM EST |
| 46.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 47.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 48.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 49.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.60 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/9/2026 4:00:07 PM EST |
| 51.00 | 0.00 | 1.50 | 0.75 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.05 | -0.01 | 0.00 | -0.01 | 7/7/2026 | 7/9/2026 4:00:07 PM EST |
| 52.00 | 0.00 | 1.79 | 0.90 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.05 | -0.01 | 0.01 | -0.01 | 7/1/2026 | 7/9/2026 4:00:07 PM EST |
| 53.00 | 0.00 | 1.92 | 0.96 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 448 | 1.01 | -0.02 | 0.01 | -0.02 | 6/30/2026 | 7/9/2026 4:00:07 PM EST |
| 54.00 | 0.01 | 0.69 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.41 | -0.08 | 0.03 | -0.04 | 7/7/2026 | 7/9/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.39 | -0.11 | 0.04 | -0.04 | 7/8/2026 | 7/9/2026 4:00:07 PM EST |
| 56.00 | 0.15 | 0.35 | 0.25 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.32 | -0.16 | 0.06 | -0.05 | 7/7/2026 | 7/9/2026 4:00:07 PM EST |
| 57.00 | 0.33 | 0.53 | 0.43 | 0.40 | -0.30 | -42.86% | 0.01 | 2 | 71 | 0.31 | -0.21 | 0.07 | -0.05 | 7/9/2026 | 7/9/2026 4:00:07 PM EST |
| 58.00 | 0.52 | 0.82 | 0.67 | 0.60 | -0.24 | -28.58% | 0.01 | 1 | 91 | 0.29 | -0.27 | 0.09 | -0.05 | 7/9/2026 | 7/9/2026 4:00:07 PM EST |
| 59.00 | 0.81 | 1.15 | 0.98 | 0.91 | -0.22 | -19.47% | 0.02 | 8 | 96 | 0.30 | -0.36 | 0.11 | -0.05 | 7/9/2026 | 7/9/2026 4:00:07 PM EST |
| 60.00 | 1.26 | 1.58 | 1.42 | 2.98 | 0.00 | 0.00% | 0.02 | 0 | 1,098 | 0.30 | -0.48 | 0.12 | -0.05 | 7/6/2026 | 7/9/2026 4:00:07 PM EST |
| 61.00 | 1.82 | 1.99 | 1.91 | 2.25 | -1.43 | -38.86% | 0.03 | 10 | 18 | 0.28 | -0.59 | 0.11 | -0.05 | 7/9/2026 | 7/9/2026 4:00:07 PM EST |
| 62.00 | 2.19 | 3.85 | 3.02 | 4.56 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.36 | -0.69 | 0.10 | -0.04 | 7/2/2026 | 7/9/2026 4:00:07 PM EST |
| 63.00 | 2.74 | 4.70 | 3.72 | 3.85 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.59 | -0.77 | 0.08 | -0.04 | 7/8/2026 | 7/9/2026 4:00:07 PM EST |
| 64.00 | 3.80 | 5.55 | 4.68 | 6.38 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.63 | -0.82 | 0.06 | -0.04 | 7/2/2026 | 7/9/2026 4:00:07 PM EST |
| 65.00 | 3.95 | 6.50 | 5.23 | % | 0.08 | 0 | 0 | 0.68 | -0.88 | 0.05 | -0.03 | 7/9/2026 4:00:07 PM EST | |||
| 66.00 | 5.20 | 7.40 | 6.30 | 3.47 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.71 | -0.91 | 0.04 | -0.02 | 6/15/2026 | 7/9/2026 4:00:07 PM EST |
| 67.00 | 6.25 | 8.40 | 7.33 | 4.22 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.77 | -0.96 | 0.02 | -0.01 | 6/10/2026 | 7/9/2026 4:00:07 PM EST |
| 68.00 | 7.20 | 9.40 | 8.30 | % | 0.12 | 0 | 0 | 0.82 | -0.98 | 0.01 | -0.01 | 7/9/2026 4:00:07 PM EST | |||
| 69.00 | 8.20 | 10.40 | 9.30 | % | 0.13 | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 7/9/2026 4:00:07 PM EST | |||
| 70.00 | 9.15 | 11.60 | 10.38 | % | 0.15 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 71.00 | 10.20 | 12.60 | 11.40 | % | 0.16 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 72.00 | 11.20 | 13.60 | 12.40 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 73.00 | 12.15 | 14.60 | 13.38 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 74.00 | 13.15 | 15.40 | 14.28 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 75.00 | 14.15 | 16.60 | 15.38 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 76.00 | 15.15 | 17.40 | 16.28 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 80.00 | 19.15 | 21.60 | 20.38 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 85.00 | 24.15 | 26.40 | 25.28 | % | 0.30 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST | |||
| 90.00 | 29.15 | 31.60 | 30.38 | % | 0.34 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:07 PM EST |