Options Chain for KROGER CO COM (KR) - $58.72 as of 7/15/2026 7:57:11 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 | 16.10 | 17.90 | 17.00 | % | 0.42 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 44.00 | 12.10 | 14.00 | 13.05 | % | 0.30 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 45.00 | 10.80 | 13.10 | 11.95 | % | 0.27 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 46.00 | 10.05 | 12.05 | 11.05 | % | 0.24 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 47.00 | 9.15 | 11.10 | 10.13 | % | 0.22 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 48.00 | 8.20 | 10.10 | 9.15 | % | 0.19 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 49.00 | 7.15 | 9.10 | 8.13 | % | 0.17 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 50.00 | 5.80 | 8.10 | 6.95 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.22 | 0.99 | 0.01 | -0.01 | 6/24/2026 | 7/15/2026 3:59:53 PM EST |
| 51.00 | 4.80 | 7.10 | 5.95 | % | 0.12 | 0 | 0 | 1.11 | 0.98 | 0.02 | -0.01 | 7/15/2026 3:59:53 PM EST | |||
| 52.00 | 3.65 | 6.05 | 4.85 | % | 0.09 | 0 | 0 | 0.98 | 0.92 | 0.04 | -0.02 | 7/15/2026 3:59:53 PM EST | |||
| 53.00 | 3.45 | 4.55 | 4.00 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.70 | 0.87 | 0.06 | -0.04 | 7/7/2026 | 7/15/2026 3:59:53 PM EST |
| 54.00 | 2.44 | 4.15 | 3.30 | 3.80 | -1.14 | -23.08% | 0.06 | 5 | 8 | 0.80 | 0.80 | 0.09 | -0.05 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 55.00 | 1.96 | 2.21 | 2.09 | 1.91 | -2.04 | -51.65% | 0.04 | 8 | 93 | 0.34 | 0.70 | 0.12 | -0.06 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 56.00 | 1.26 | 1.46 | 1.36 | 1.38 | -2.52 | -64.62% | 0.02 | 4 | 21 | 0.31 | 0.57 | 0.14 | -0.06 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 57.00 | 0.74 | 0.95 | 0.85 | 0.87 | -1.31 | -60.10% | 0.01 | 17 | 35 | 0.31 | 0.43 | 0.14 | -0.06 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 58.00 | 0.42 | 0.62 | 0.52 | 0.49 | -1.06 | -68.39% | 0.01 | 6,388 | 85 | 0.30 | 0.30 | 0.13 | -0.05 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 59.00 | 0.23 | 0.39 | 0.31 | 0.31 | -0.66 | -68.05% | 0.01 | 6,415 | 66 | 0.28 | 0.21 | 0.10 | -0.05 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 60.00 | 0.13 | 0.44 | 0.29 | 0.16 | -0.48 | -75.00% | 0.00 | 15 | 109 | 0.37 | 0.13 | 0.07 | -0.04 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 61.00 | 0.05 | 0.33 | 0.19 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.37 | 0.09 | 0.05 | -0.03 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 62.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.12 | -54.55% | 0.00 | 3 | 139 | 0.37 | 0.06 | 0.04 | -0.02 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 63.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.68 | 0.02 | 0.02 | -0.01 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 64.00 | 0.01 | 0.20 | 0.11 | 0.03 | -0.16 | -84.22% | 0.00 | 61 | 59 | 0.46 | 0.02 | 0.01 | -0.01 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.56 | 0.01 | 0.01 | 0.00 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 66.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 67.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.79 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:53 PM EST |
| 68.00 | 0.00 | 1.54 | 0.77 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 3:59:53 PM EST |
| 69.00 | 0.00 | 1.53 | 0.77 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/15/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 3:59:53 PM EST |
| 71.00 | 0.00 | 1.53 | 0.77 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 72.00 | 0.00 | 1.70 | 0.85 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/15/2026 3:59:53 PM EST |
| 73.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 74.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 76.00 | 0.00 | 1.57 | 0.79 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 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 | 1.13 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 44.00 | 0.00 | 1.52 | 0.76 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 207 | 1.65 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 1.52 | 0.76 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 47.00 | 0.00 | 1.52 | 0.76 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 48.00 | 0.00 | 1.54 | 0.77 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 49.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.65 | -0.01 | 0.01 | -0.01 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 51.00 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 150 | 1.28 | -0.02 | 0.02 | -0.01 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 52.00 | 0.05 | 0.33 | 0.19 | 0.20 | -0.32 | -61.54% | 0.00 | 4 | 17 | 0.41 | -0.08 | 0.04 | -0.02 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 53.00 | 0.12 | 0.27 | 0.20 | 0.16 | +0.10 | +166.67% | 0.00 | 8 | 478 | 0.35 | -0.13 | 0.06 | -0.04 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 54.00 | 0.23 | 0.33 | 0.28 | 0.28 | +0.14 | +100.00% | 0.01 | 847 | 43 | 0.31 | -0.20 | 0.09 | -0.05 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 55.00 | 0.41 | 0.53 | 0.47 | 0.49 | +0.31 | +172.23% | 0.01 | 178 | 83 | 0.30 | -0.30 | 0.12 | -0.06 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 56.00 | 0.73 | 0.86 | 0.80 | 0.84 | +0.52 | +162.50% | 0.01 | 702 | 193 | 0.29 | -0.43 | 0.14 | -0.06 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 57.00 | 1.20 | 1.34 | 1.27 | 1.15 | +0.60 | +109.10% | 0.02 | 24 | 744 | 0.29 | -0.57 | 0.14 | -0.06 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 58.00 | 1.83 | 2.17 | 2.00 | 1.94 | +1.18 | +155.27% | 0.03 | 27 | 134 | 0.32 | -0.70 | 0.13 | -0.05 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 59.00 | 2.13 | 4.30 | 3.22 | 2.09 | +0.91 | +77.12% | 0.05 | 23 | 110 | 0.80 | -0.79 | 0.10 | -0.05 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 60.00 | 3.15 | 4.20 | 3.68 | 3.80 | +1.85 | +94.88% | 0.06 | 687 | 1,130 | 0.54 | -0.87 | 0.07 | -0.04 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 61.00 | 3.20 | 6.05 | 4.63 | 1.69 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.90 | -0.91 | 0.05 | -0.03 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 62.00 | 4.25 | 6.30 | 5.28 | 3.38 | 0.00 | 0.00% | 0.09 | 0 | 183 | 0.73 | -0.94 | 0.04 | -0.02 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 63.00 | 5.20 | 7.30 | 6.25 | 3.85 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.80 | -0.98 | 0.02 | -0.01 | 7/8/2026 | 7/15/2026 3:59:53 PM EST |
| 64.00 | 6.20 | 8.45 | 7.33 | 6.38 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.93 | -0.98 | 0.01 | -0.01 | 7/2/2026 | 7/15/2026 3:59:53 PM EST |
| 65.00 | 7.15 | 9.45 | 8.30 | % | 0.13 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 66.00 | 8.15 | 10.65 | 9.40 | 3.47 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/15/2026 3:59:53 PM EST |
| 67.00 | 9.15 | 11.45 | 10.30 | 4.22 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/15/2026 3:59:53 PM EST |
| 68.00 | 10.15 | 13.00 | 11.58 | % | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 69.00 | 11.15 | 14.00 | 12.58 | % | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 70.00 | 12.15 | 14.40 | 13.28 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 71.00 | 13.15 | 15.25 | 14.20 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 72.00 | 14.15 | 16.25 | 15.20 | % | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 73.00 | 15.15 | 18.00 | 16.58 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 74.00 | 16.15 | 18.65 | 17.40 | % | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 75.00 | 17.15 | 20.00 | 18.58 | % | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 76.00 | 18.15 | 21.00 | 19.58 | % | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 80.00 | 22.15 | 25.00 | 23.58 | % | 0.29 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 85.00 | 27.15 | 30.00 | 28.58 | % | 0.34 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 90.00 | 32.15 | 35.00 | 33.58 | % | 0.37 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST |