Options Chain for KROGER CO COM (KR) - $59.19 as of 7/29/2026 3:11:30 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 | 18.30 | 21.50 | 19.90 | 19.86 | +0.29 | +1.49% | 0.50 | 3 | 8 | 2.43 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:59:09 PM EST |
| 44.00 | 13.95 | 17.70 | 15.83 | % | 0.36 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 45.00 | 12.95 | 16.70 | 14.83 | 11.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 1:59:09 PM EST |
| 46.00 | 11.95 | 15.70 | 13.83 | % | 0.30 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 47.00 | 11.05 | 14.70 | 12.88 | % | 0.27 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 48.00 | 10.00 | 13.70 | 11.85 | % | 0.25 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 49.00 | 9.05 | 12.70 | 10.88 | % | 0.22 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 50.00 | 8.05 | 11.70 | 9.88 | % | 0.20 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 51.00 | 7.00 | 10.70 | 8.85 | % | 0.17 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 52.00 | 6.00 | 9.75 | 7.88 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.03 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:59:09 PM EST |
| 53.00 | 5.00 | 8.75 | 6.88 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.94 | 0.99 | 0.01 | -0.01 | 7/7/2026 | 7/29/2026 1:59:09 PM EST |
| 54.00 | 4.05 | 7.80 | 5.93 | 6.64 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.94 | 0.98 | 0.01 | -0.02 | 7/28/2026 | 7/29/2026 1:59:09 PM EST |
| 55.00 | 3.30 | 6.70 | 5.00 | 5.45 | +1.85 | +51.39% | 0.09 | 2 | 46 | 0.91 | 0.94 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 1:59:09 PM EST |
| 56.00 | 2.13 | 6.00 | 4.07 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.67 | 0.90 | 0.06 | -0.04 | 7/21/2026 | 7/29/2026 1:59:09 PM EST |
| 57.00 | 1.22 | 5.05 | 3.14 | 2.04 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.69 | 0.83 | 0.08 | -0.05 | 7/27/2026 | 7/29/2026 1:59:09 PM EST |
| 58.00 | 2.18 | 2.36 | 2.27 | 2.37 | +0.16 | +7.24% | 0.04 | 3 | 247 | 0.32 | 0.74 | 0.11 | -0.06 | 7/29/2026 | 7/29/2026 1:59:09 PM EST |
| 59.00 | 1.47 | 1.63 | 1.55 | 1.85 | +0.31 | +20.13% | 0.03 | 7 | 231 | 0.31 | 0.63 | 0.13 | -0.07 | 7/29/2026 | 7/29/2026 1:59:09 PM EST |
| 60.00 | 0.92 | 1.07 | 1.00 | 1.16 | +0.16 | +16.00% | 0.02 | 10 | 343 | 0.30 | 0.49 | 0.14 | -0.07 | 7/29/2026 | 7/29/2026 1:59:09 PM EST |
| 61.00 | 0.63 | 0.69 | 0.66 | 0.66 | -0.09 | -12.00% | 0.01 | 20 | 132 | 0.31 | 0.36 | 0.13 | -0.06 | 7/29/2026 | 7/29/2026 1:59:09 PM EST |
| 62.00 | 0.38 | 0.45 | 0.42 | 0.57 | +0.10 | +21.28% | 0.01 | 6,473 | 369 | 0.32 | 0.25 | 0.11 | -0.06 | 7/29/2026 | 7/29/2026 1:59:09 PM EST |
| 63.00 | 0.21 | 0.31 | 0.26 | 0.25 | -0.02 | -7.41% | 0.00 | 6,453 | 214 | 0.33 | 0.17 | 0.08 | -0.05 | 7/29/2026 | 7/29/2026 1:59:09 PM EST |
| 64.00 | 0.10 | 0.38 | 0.24 | 0.20 | +0.05 | +33.34% | 0.00 | 200 | 136 | 0.34 | 0.11 | 0.06 | -0.04 | 7/29/2026 | 7/29/2026 1:59:09 PM EST |
| 65.00 | 0.01 | 1.01 | 0.51 | 0.11 | 0.00 | 0.00% | 0.01 | 85 | 2,946 | 0.36 | 0.07 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 1:59:09 PM EST |
| 66.00 | 0.05 | 0.34 | 0.20 | 0.07 | +0.03 | +75.00% | 0.00 | 155 | 17 | 0.44 | 0.04 | 0.03 | -0.02 | 7/29/2026 | 7/29/2026 1:59:09 PM EST |
| 67.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.01 | -0.01 | 7/29/2026 1:59:09 PM EST | |||
| 68.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 69.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/29/2026 1:59:09 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/29/2026 1:59:09 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 1:59:09 PM EST |
| 72.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 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 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 44.00 | 0.00 | 2.13 | 1.07 | 0.15 | % | 0.02 | 1 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:59:09 PM EST | |
| 45.00 | 0.00 | 2.11 | 1.06 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 46.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 47.00 | 0.00 | 2.06 | 1.03 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:59:09 PM EST |
| 48.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 49.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 50.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 1:59:09 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 1:59:09 PM EST |
| 52.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 6 | 64 | 1.30 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:59:09 PM EST |
| 53.00 | 0.03 | 0.31 | 0.17 | 0.03 | -0.16 | -84.22% | 0.00 | 10 | 45 | 0.63 | -0.01 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 1:59:09 PM EST |
| 54.00 | 0.00 | 1.67 | 0.84 | 0.12 | +0.07 | +140.00% | 0.02 | 11 | 157 | 1.21 | -0.02 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 1:59:09 PM EST |
| 55.00 | 0.02 | 0.33 | 0.18 | 0.10 | -0.16 | -61.54% | 0.00 | 5 | 86 | 0.37 | -0.06 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 1:59:09 PM EST |
| 56.00 | 0.10 | 0.93 | 0.52 | 0.13 | -0.07 | -35.00% | 0.01 | 3 | 284 | 0.34 | -0.10 | 0.06 | -0.04 | 7/29/2026 | 7/29/2026 1:59:09 PM EST |
| 57.00 | 0.21 | 0.41 | 0.31 | 0.20 | -0.16 | -44.45% | 0.01 | 9 | 65 | 0.32 | -0.17 | 0.08 | -0.05 | 7/29/2026 | 7/29/2026 1:59:09 PM EST |
| 58.00 | 0.39 | 0.55 | 0.47 | 0.50 | -0.16 | -24.25% | 0.01 | 35 | 127 | 0.30 | -0.26 | 0.11 | -0.06 | 7/29/2026 | 7/29/2026 1:59:09 PM EST |
| 59.00 | 0.70 | 0.83 | 0.77 | 0.76 | -0.15 | -16.49% | 0.01 | 4 | 183 | 0.30 | -0.37 | 0.13 | -0.07 | 7/29/2026 | 7/29/2026 1:59:09 PM EST |
| 60.00 | 1.13 | 1.29 | 1.21 | 1.25 | -0.40 | -24.25% | 0.02 | 23 | 13 | 0.29 | -0.51 | 0.14 | -0.07 | 7/29/2026 | 7/29/2026 1:59:09 PM EST |
| 61.00 | 1.76 | 1.97 | 1.87 | 1.79 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.30 | -0.64 | 0.13 | -0.06 | 7/28/2026 | 7/29/2026 1:59:09 PM EST |
| 62.00 | 2.33 | 2.74 | 2.54 | 3.72 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.30 | -0.75 | 0.11 | -0.06 | 7/15/2026 | 7/29/2026 1:59:09 PM EST |
| 63.00 | 1.66 | 5.15 | 3.41 | % | 0.05 | 0 | 0 | 0.67 | -0.83 | 0.08 | -0.05 | 7/29/2026 1:59:09 PM EST | |||
| 64.00 | 2.71 | 5.85 | 4.28 | % | 0.07 | 0 | 0 | 0.71 | -0.89 | 0.06 | -0.04 | 7/29/2026 1:59:09 PM EST | |||
| 65.00 | 3.50 | 7.00 | 5.25 | % | 0.08 | 0 | 0 | 0.94 | -0.93 | 0.04 | -0.03 | 7/29/2026 1:59:09 PM EST | |||
| 66.00 | 4.40 | 8.10 | 6.25 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.96 | -0.96 | 0.03 | -0.02 | 7/22/2026 | 7/29/2026 1:59:09 PM EST |
| 67.00 | 5.35 | 8.55 | 6.95 | % | 0.10 | 0 | 0 | 1.08 | -0.99 | 0.01 | -0.01 | 7/29/2026 1:59:09 PM EST | |||
| 68.00 | 6.35 | 10.20 | 8.28 | % | 0.12 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 69.00 | 7.50 | 11.10 | 9.30 | % | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 70.00 | 8.35 | 12.15 | 10.25 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 71.00 | 9.35 | 13.10 | 11.23 | % | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 72.00 | 10.35 | 14.10 | 12.23 | 13.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 1:59:09 PM EST |
| 75.00 | 13.35 | 17.05 | 15.20 | 19.97 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 1:59:09 PM EST |
| 80.00 | 18.35 | 22.25 | 20.30 | % | 0.25 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 85.00 | 23.35 | 27.20 | 25.28 | % | 0.30 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST | |||
| 90.00 | 28.35 | 32.20 | 30.28 | % | 0.34 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:59:09 PM EST |