Options Chain for KROGER CO COM (KR) - $56.68 as of 8/6/2026 11:39:46 AM 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 | 15.55 | 18.35 | 16.95 | % | 0.42 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 44.00 | 12.00 | 14.15 | 13.08 | % | 0.30 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 45.00 | 10.55 | 13.55 | 12.05 | % | 0.27 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 46.00 | 9.55 | 12.30 | 10.93 | % | 0.24 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 47.00 | 9.00 | 11.25 | 10.13 | % | 0.22 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 48.00 | 7.55 | 10.25 | 8.90 | % | 0.19 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 49.00 | 7.05 | 9.35 | 8.20 | % | 0.17 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 50.00 | 6.05 | 8.20 | 7.13 | % | 0.14 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 51.00 | 4.55 | 7.35 | 5.95 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:04 PM EST |
| 52.00 | 3.60 | 6.20 | 4.90 | 4.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:04 PM EST |
| 53.00 | 3.70 | 4.45 | 4.08 | 4.16 | % | 0.08 | 12 | 0 | 0.64 | 0.97 | 0.07 | -0.01 | 8/6/2026 | 8/6/2026 12:59:04 PM EST | |
| 54.00 | 2.84 | 3.40 | 3.12 | 3.20 | +0.03 | +0.95% | 0.06 | 14 | 2 | 0.52 | 0.88 | 0.10 | -0.02 | 8/6/2026 | 8/6/2026 12:59:04 PM EST |
| 55.00 | 1.85 | 2.64 | 2.25 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.50 | 0.76 | 0.13 | -0.04 | 8/3/2026 | 8/6/2026 12:59:04 PM EST |
| 56.00 | 1.17 | 1.76 | 1.47 | 1.77 | +0.37 | +26.43% | 0.03 | 1 | 32 | 0.32 | 0.62 | 0.15 | -0.05 | 8/6/2026 | 8/6/2026 12:59:04 PM EST |
| 57.00 | 0.85 | 0.98 | 0.92 | 0.80 | +0.02 | +2.57% | 0.02 | 15 | 35 | 0.34 | 0.47 | 0.15 | -0.06 | 8/6/2026 | 8/6/2026 12:59:04 PM EST |
| 58.00 | 0.46 | 0.61 | 0.54 | 0.54 | +0.09 | +20.00% | 0.01 | 6,563 | 73 | 0.31 | 0.33 | 0.13 | -0.05 | 8/6/2026 | 8/6/2026 12:59:04 PM EST |
| 59.00 | 0.23 | 0.31 | 0.27 | 0.33 | -0.07 | -17.50% | 0.00 | 6,593 | 189 | 0.31 | 0.21 | 0.11 | -0.04 | 8/6/2026 | 8/6/2026 12:59:04 PM EST |
| 60.00 | 0.11 | 0.20 | 0.16 | 0.15 | -0.03 | -16.67% | 0.00 | 6 | 500 | 0.33 | 0.12 | 0.07 | -0.03 | 8/6/2026 | 8/6/2026 12:59:04 PM EST |
| 61.00 | 0.07 | 0.29 | 0.18 | 0.14 | -0.01 | -6.67% | 0.00 | 2 | 145 | 0.39 | 0.06 | 0.05 | -0.02 | 8/6/2026 | 8/6/2026 12:59:04 PM EST |
| 62.00 | 0.02 | 0.11 | 0.07 | 0.11 | -0.20 | -64.52% | 0.00 | 8 | 77 | 0.35 | 0.03 | 0.03 | -0.01 | 8/6/2026 | 8/6/2026 12:59:04 PM EST |
| 63.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.70 | 0.01 | 0.01 | -0.01 | 8/3/2026 | 8/6/2026 12:59:04 PM EST |
| 64.00 | 0.00 | 1.22 | 0.61 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.99 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/6/2026 12:59:04 PM EST |
| 65.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 49 | 0.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:04 PM EST |
| 66.00 | 0.00 | 1.87 | 0.94 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/6/2026 12:59:04 PM EST |
| 67.00 | 0.00 | 1.66 | 0.83 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 12:59:04 PM EST |
| 68.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 69.00 | 0.00 | 1.26 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.42 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:04 PM EST |
| 70.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 71.00 | 0.00 | 1.66 | 0.83 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 72.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 75.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 80.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 85.00 | 0.00 | 1.66 | 0.83 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 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 | 1.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 44.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 46.00 | 0.00 | 1.66 | 0.83 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 47.00 | 0.00 | 1.66 | 0.83 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/6/2026 12:59:04 PM EST |
| 48.00 | 0.00 | 1.66 | 0.83 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 12:59:04 PM EST |
| 49.00 | 0.00 | 1.67 | 0.84 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 50.00 | 0.00 | 1.42 | 0.71 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.23 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/6/2026 12:59:04 PM EST |
| 51.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.28 | -93.34% | 0.00 | 10 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:04 PM EST |
| 52.00 | 0.00 | 1.25 | 0.63 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:04 PM EST |
| 53.00 | 0.07 | 0.18 | 0.13 | 0.10 | -0.08 | -44.45% | 0.00 | 2 | 304 | 0.34 | -0.03 | 0.07 | -0.01 | 8/6/2026 | 8/6/2026 12:59:04 PM EST |
| 54.00 | 0.15 | 0.25 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.31 | -0.12 | 0.10 | -0.02 | 8/5/2026 | 8/6/2026 12:59:04 PM EST |
| 55.00 | 0.33 | 0.50 | 0.42 | 0.42 | -0.15 | -26.32% | 0.01 | 29 | 271 | 0.31 | -0.24 | 0.13 | -0.04 | 8/6/2026 | 8/6/2026 12:59:04 PM EST |
| 56.00 | 0.65 | 0.87 | 0.76 | 0.71 | -0.20 | -21.98% | 0.01 | 25 | 229 | 0.32 | -0.38 | 0.15 | -0.05 | 8/6/2026 | 8/6/2026 12:59:04 PM EST |
| 57.00 | 1.13 | 1.41 | 1.27 | 1.45 | -0.01 | -0.69% | 0.02 | 2 | 204 | 0.32 | -0.53 | 0.15 | -0.06 | 8/6/2026 | 8/6/2026 12:59:04 PM EST |
| 58.00 | 1.60 | 2.16 | 1.88 | 2.09 | +0.01 | +0.49% | 0.03 | 3 | 211 | 0.35 | -0.67 | 0.13 | -0.05 | 8/6/2026 | 8/6/2026 12:59:04 PM EST |
| 59.00 | 2.30 | 3.30 | 2.80 | 2.75 | +0.56 | +25.58% | 0.05 | 1 | 378 | 0.56 | -0.79 | 0.11 | -0.04 | 8/6/2026 | 8/6/2026 12:59:04 PM EST |
| 60.00 | 3.25 | 3.95 | 3.60 | 3.60 | -0.25 | -6.50% | 0.06 | 38 | 27 | 0.53 | -0.88 | 0.07 | -0.03 | 8/6/2026 | 8/6/2026 12:59:04 PM EST |
| 61.00 | 4.15 | 4.95 | 4.55 | 4.55 | +0.23 | +5.33% | 0.07 | 38 | 1 | 0.61 | -0.94 | 0.05 | -0.02 | 8/6/2026 | 8/6/2026 12:59:04 PM EST |
| 62.00 | 4.25 | 6.95 | 5.60 | 5.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.05 | -0.97 | 0.03 | -0.01 | 7/27/2026 | 8/6/2026 12:59:04 PM EST |
| 63.00 | 5.25 | 8.20 | 6.73 | 6.23 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.22 | -0.99 | 0.01 | -0.01 | 7/21/2026 | 8/6/2026 12:59:04 PM EST |
| 64.00 | 6.40 | 9.20 | 7.80 | 5.06 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.30 | -0.99 | 0.01 | 0.00 | 7/17/2026 | 8/6/2026 12:59:04 PM EST |
| 65.00 | 7.40 | 10.20 | 8.80 | % | 0.14 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 66.00 | 8.40 | 11.15 | 9.78 | 7.25 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.44 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/6/2026 12:59:04 PM EST |
| 67.00 | 9.35 | 12.30 | 10.83 | % | 0.16 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 68.00 | 10.05 | 13.35 | 11.70 | % | 0.17 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 69.00 | 11.35 | 13.65 | 12.50 | % | 0.18 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 70.00 | 12.00 | 15.35 | 13.68 | % | 0.20 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 71.00 | 13.00 | 16.35 | 14.68 | % | 0.21 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 72.00 | 14.00 | 17.35 | 15.68 | % | 0.22 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 75.00 | 17.00 | 20.35 | 18.68 | % | 0.25 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 80.00 | 22.00 | 25.30 | 23.65 | % | 0.30 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST | |||
| 85.00 | 27.00 | 30.30 | 28.65 | % | 0.34 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:04 PM EST |