Options Chain for KROGER CO COM (KR) - $57.59 as of 7/23/2026 5:26:54 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 | 13.80 | 17.60 | 15.70 | % | 0.39 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 44.00 | 10.00 | 13.55 | 11.78 | % | 0.27 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 45.00 | 9.50 | 12.55 | 11.03 | % | 0.25 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 46.00 | 8.50 | 11.60 | 10.05 | % | 0.22 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 47.00 | 7.25 | 10.60 | 8.93 | % | 0.19 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 48.00 | 6.50 | 9.60 | 8.05 | % | 0.17 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 49.00 | 5.50 | 8.65 | 7.08 | % | 0.14 | 0 | 0 | 1.50 | 1.00 | 0.01 | -0.01 | 7/23/2026 3:59:55 PM EST | |||
| 50.00 | 4.05 | 7.60 | 5.83 | 6.14 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.09 | 0.98 | 0.02 | -0.01 | 6/30/2026 | 7/23/2026 3:59:55 PM EST |
| 51.00 | 3.55 | 6.70 | 5.13 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.27 | 0.96 | 0.03 | -0.02 | 7/1/2026 | 7/23/2026 3:59:55 PM EST |
| 52.00 | 3.25 | 5.15 | 4.20 | 3.90 | % | 0.08 | 16 | 0 | 1.14 | 0.92 | 0.06 | -0.03 | 7/23/2026 | 7/23/2026 3:59:55 PM EST | |
| 53.00 | 2.04 | 4.85 | 3.45 | % | 0.07 | 0 | 0 | 0.81 | 0.85 | 0.09 | -0.05 | 7/23/2026 3:59:55 PM EST | |||
| 54.00 | 1.88 | 3.95 | 2.92 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.58 | 0.75 | 0.12 | -0.06 | 7/22/2026 | 7/23/2026 3:59:55 PM EST |
| 55.00 | 1.18 | 3.35 | 2.27 | 1.34 | -2.11 | -61.16% | 0.04 | 8 | 7 | 0.57 | 0.62 | 0.15 | -0.07 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 56.00 | 0.72 | 1.11 | 0.92 | 0.79 | -2.71 | -77.43% | 0.02 | 6,605 | 14 | 0.31 | 0.47 | 0.15 | -0.07 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 57.00 | 0.38 | 0.63 | 0.51 | 0.47 | -1.19 | -71.69% | 0.01 | 6,821 | 56 | 0.30 | 0.33 | 0.13 | -0.06 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 58.00 | 0.21 | 0.81 | 0.51 | 0.24 | -0.79 | -76.70% | 0.01 | 55 | 68 | 0.40 | 0.22 | 0.10 | -0.05 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 59.00 | 0.10 | 0.41 | 0.26 | 0.16 | -0.35 | -68.63% | 0.00 | 36 | 140 | 0.37 | 0.15 | 0.07 | -0.04 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 60.00 | 0.07 | 0.11 | 0.09 | 0.12 | -0.17 | -58.63% | 0.00 | 4 | 408 | 0.37 | 0.10 | 0.05 | -0.03 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 61.00 | 0.00 | 0.28 | 0.14 | 0.12 | -0.08 | -40.00% | 0.00 | 33 | 760 | 0.55 | 0.05 | 0.03 | -0.01 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 0.00 | 142 | 309 | 0.48 | 0.02 | 0.02 | -0.01 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 63.00 | 0.02 | 0.32 | 0.17 | 0.02 | -0.07 | -77.78% | 0.00 | 140 | 147 | 0.54 | 0.02 | 0.01 | -0.01 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 64.00 | 0.00 | 1.90 | 0.95 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.37 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 30 | 0.68 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.60 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/23/2026 3:59:55 PM EST |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.78 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/23/2026 3:59:55 PM EST |
| 68.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/23/2026 3:59:55 PM EST |
| 69.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/23/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/23/2026 3:59:55 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 72.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/23/2026 3:59:55 PM EST |
| 73.00 | 0.00 | 2.13 | 1.07 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/23/2026 3:59:55 PM EST |
| 74.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 76.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 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 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/23/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.13 | -92.86% | 0.02 | 104 | 209 | 1.98 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.10 | 0.05 | 0.04 | % | 0.00 | 5 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 3:59:55 PM EST | |
| 48.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 49.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.01 | -0.01 | 7/23/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 51 | 0.55 | -0.02 | 0.02 | -0.01 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 51.00 | 0.00 | 0.34 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | -0.04 | 0.03 | -0.02 | 7/7/2026 | 7/23/2026 3:59:55 PM EST |
| 52.00 | 0.02 | 0.12 | 0.07 | 0.10 | +0.07 | +233.34% | 0.00 | 41 | 92 | 0.34 | -0.08 | 0.06 | -0.03 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 53.00 | 0.06 | 0.21 | 0.14 | 0.20 | +0.15 | +300.00% | 0.00 | 18 | 33 | 0.32 | -0.15 | 0.09 | -0.05 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 54.00 | 0.29 | 0.53 | 0.41 | 0.37 | +0.28 | +311.12% | 0.01 | 256 | 57 | 0.33 | -0.25 | 0.12 | -0.06 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 55.00 | 0.43 | 0.92 | 0.68 | 0.73 | +0.48 | +192.00% | 0.01 | 280 | 1,119 | 0.31 | -0.38 | 0.15 | -0.07 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 56.00 | 0.93 | 1.37 | 1.15 | 1.15 | +0.63 | +121.16% | 0.02 | 243 | 1,538 | 0.31 | -0.53 | 0.15 | -0.07 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 57.00 | 1.52 | 2.53 | 2.03 | 1.83 | +0.99 | +117.86% | 0.04 | 15 | 404 | 0.39 | -0.67 | 0.13 | -0.06 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 58.00 | 2.20 | 2.98 | 2.59 | 2.63 | +1.29 | +96.27% | 0.04 | 10 | 389 | 0.32 | -0.78 | 0.10 | -0.05 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 59.00 | 2.01 | 4.55 | 3.28 | 3.55 | +1.30 | +57.78% | 0.06 | 218 | 645 | 0.57 | -0.85 | 0.07 | -0.04 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 60.00 | 3.85 | 4.75 | 4.30 | 4.30 | +1.96 | +83.77% | 0.07 | 4 | 34 | 0.44 | -0.90 | 0.05 | -0.03 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 61.00 | 3.55 | 7.35 | 5.45 | 5.75 | +1.62 | +39.23% | 0.09 | 5 | 112 | 0.71 | -0.95 | 0.03 | -0.01 | 7/23/2026 | 7/23/2026 3:59:55 PM EST |
| 62.00 | 5.05 | 8.35 | 6.70 | 4.71 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.30 | -0.98 | 0.02 | -0.01 | 6/18/2026 | 7/23/2026 3:59:55 PM EST |
| 63.00 | 6.15 | 9.35 | 7.75 | 5.51 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.13 | -0.98 | 0.01 | -0.01 | 6/18/2026 | 7/23/2026 3:59:55 PM EST |
| 64.00 | 7.00 | 10.35 | 8.68 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/23/2026 3:59:55 PM EST |
| 65.00 | 8.00 | 11.35 | 9.68 | 7.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/23/2026 3:59:55 PM EST |
| 66.00 | 8.80 | 12.35 | 10.58 | % | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 67.00 | 9.90 | 13.35 | 11.63 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 68.00 | 10.60 | 14.35 | 12.48 | 5.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/23/2026 3:59:55 PM EST |
| 69.00 | 12.05 | 15.35 | 13.70 | % | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 70.00 | 13.25 | 16.40 | 14.83 | % | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 71.00 | 14.25 | 17.40 | 15.83 | % | 0.22 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 72.00 | 14.50 | 18.40 | 16.45 | % | 0.23 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 73.00 | 16.25 | 19.40 | 17.83 | % | 0.24 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 74.00 | 16.90 | 20.40 | 18.65 | % | 0.25 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 75.00 | 17.90 | 21.40 | 19.65 | % | 0.26 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 76.00 | 19.25 | 22.35 | 20.80 | % | 0.27 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 80.00 | 23.25 | 26.35 | 24.80 | % | 0.31 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 85.00 | 28.25 | 31.35 | 29.80 | % | 0.35 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/23/2026 3:59:55 PM EST | |||
| 90.00 | 33.10 | 35.55 | 34.33 | 31.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 3:59:55 PM EST |