Options Chain for KROGER CO COM (KR) - $72.22 as of 7/18/2025 3:14:12 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 | 29.45 | 33.35 | 31.40 | % | 0.78 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 45.00 | 24.50 | 28.40 | 26.45 | % | 0.59 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 50.00 | 20.65 | 21.55 | 21.10 | % | 0.42 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 52.00 | 19.40 | 21.10 | 20.25 | % | 0.39 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 53.00 | 17.60 | 19.00 | 18.30 | % | 0.35 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 54.00 | 17.40 | 17.95 | 17.68 | % | 0.33 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 55.00 | 16.40 | 17.35 | 16.88 | % | 0.31 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 56.00 | 15.25 | 15.85 | 15.55 | % | 0.28 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 57.00 | 14.40 | 14.60 | 14.50 | % | 0.25 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 58.00 | 13.40 | 13.60 | 13.50 | 16.10 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.56 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:06 PM EST |
| 59.00 | 12.40 | 12.60 | 12.50 | % | 0.21 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 60.00 | 11.40 | 11.65 | 11.53 | 10.20 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 4:00:06 PM EST |
| 61.00 | 10.40 | 11.95 | 11.18 | 10.81 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.84 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:06 PM EST |
| 62.00 | 9.40 | 9.65 | 9.53 | 7.78 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 4:00:06 PM EST |
| 63.00 | 8.45 | 8.60 | 8.53 | 9.91 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:06 PM EST |
| 64.00 | 7.40 | 7.60 | 7.50 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.55 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 4:00:06 PM EST |
| 65.00 | 6.05 | 6.60 | 6.33 | 6.31 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.65 | 0.99 | 0.01 | -0.01 | 6/20/2025 | 7/18/2025 4:00:06 PM EST |
| 66.00 | 5.45 | 5.60 | 5.53 | 8.70 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.30 | 0.97 | 0.02 | -0.02 | 6/23/2025 | 7/18/2025 4:00:06 PM EST |
| 67.00 | 4.50 | 4.65 | 4.58 | 4.06 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.18 | 0.93 | 0.04 | -0.02 | 7/2/2025 | 7/18/2025 4:00:06 PM EST |
| 68.00 | 2.91 | 3.70 | 3.31 | 4.15 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.25 | 0.89 | 0.06 | -0.03 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 69.00 | 2.70 | 2.96 | 2.83 | 3.08 | -0.82 | -21.03% | 0.04 | 4 | 110 | 0.21 | 0.83 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 70.00 | 1.87 | 1.99 | 1.93 | 1.92 | -0.68 | -26.16% | 0.03 | 26 | 120 | 0.17 | 0.73 | 0.13 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 71.00 | 1.25 | 1.34 | 1.30 | 1.29 | -0.72 | -35.83% | 0.02 | 11 | 328 | 0.18 | 0.59 | 0.16 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 72.00 | 0.74 | 0.81 | 0.78 | 1.06 | -0.34 | -24.29% | 0.01 | 7 | 108 | 0.18 | 0.43 | 0.16 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 73.00 | 0.41 | 0.49 | 0.45 | 0.40 | -0.48 | -54.55% | 0.01 | 67 | 102 | 0.18 | 0.28 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 74.00 | 0.20 | 0.26 | 0.23 | 0.22 | -0.31 | -58.50% | 0.00 | 222 | 65 | 0.18 | 0.17 | 0.10 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.21 | 0.11 | 0.14 | -0.19 | -57.58% | 0.00 | 6 | 71 | 0.20 | 0.10 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 76.00 | 0.00 | 0.08 | 0.04 | 0.12 | -0.06 | -33.34% | 0.00 | 3 | 30 | 0.21 | 0.06 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 77.00 | 0.00 | 0.41 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.36 | 0.02 | 0.02 | 0.00 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 78.00 | 0.00 | 0.69 | 0.35 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.01 | 0.01 | 0.00 | 6/25/2025 | 7/18/2025 4:00:06 PM EST |
| 79.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 81.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:06 PM EST |
| 82.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 83.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 84.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 52.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 53.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 54.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 56.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.20 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 4:00:06 PM EST |
| 57.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:06 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 61.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:06 PM EST |
| 62.00 | 0.00 | 1.28 | 0.64 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:06 PM EST |
| 63.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:06 PM EST |
| 64.00 | 0.00 | 0.63 | 0.32 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 13 | 0.39 | -0.01 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 66.00 | 0.00 | 0.22 | 0.11 | 0.06 | -0.04 | -40.00% | 0.00 | 7 | 34 | 0.33 | -0.03 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 67.00 | 0.05 | 0.10 | 0.08 | 0.15 | +0.06 | +66.67% | 0.00 | 2 | 77 | 0.21 | -0.07 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 68.00 | 0.00 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.21 | -0.11 | 0.06 | -0.03 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 69.00 | 0.22 | 0.45 | 0.34 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.19 | -0.17 | 0.09 | -0.03 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 70.00 | 0.41 | 0.46 | 0.44 | 0.45 | +0.03 | +7.15% | 0.01 | 9 | 99 | 0.18 | -0.27 | 0.13 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 71.00 | 0.74 | 0.83 | 0.79 | 0.78 | +0.13 | +20.00% | 0.01 | 47 | 34 | 0.18 | -0.41 | 0.16 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 72.00 | 1.23 | 1.34 | 1.29 | 1.37 | +0.27 | +24.55% | 0.02 | 179 | 23 | 0.18 | -0.57 | 0.16 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 73.00 | 1.87 | 2.01 | 1.94 | 1.84 | +0.37 | +25.17% | 0.03 | 671 | 286 | 0.22 | -0.72 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 74.00 | 2.63 | 2.84 | 2.74 | 2.74 | +0.64 | +30.48% | 0.04 | 652 | 105 | 0.22 | -0.83 | 0.10 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 75.00 | 3.60 | 3.75 | 3.68 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.23 | -0.90 | 0.07 | -0.02 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |
| 76.00 | 3.80 | 5.10 | 4.45 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.26 | -0.94 | 0.04 | -0.01 | 7/9/2025 | 7/18/2025 4:00:06 PM EST |
| 77.00 | 5.35 | 5.75 | 5.55 | % | 0.07 | 0 | 0 | 0.27 | -0.98 | 0.02 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 78.00 | 6.30 | 6.70 | 6.50 | % | 0.08 | 0 | 0 | 0.31 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 79.00 | 7.55 | 7.70 | 7.63 | % | 0.10 | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 80.00 | 8.55 | 8.70 | 8.63 | % | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 81.00 | 9.55 | 9.70 | 9.63 | % | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 82.00 | 10.55 | 10.70 | 10.63 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 83.00 | 11.55 | 11.70 | 11.63 | 11.35 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.76 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:06 PM EST |
| 84.00 | 12.55 | 12.70 | 12.63 | % | 0.15 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 85.00 | 13.55 | 13.70 | 13.63 | % | 0.16 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST |