Options Chain for KROGER CO COM (KR) - $57.77 as of 6/26/2026 3:01:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 11.70 | 14.35 | 13.03 | 13.35 | -0.05 | -0.38% | 0.29 | 1 | 2 | 0.75 | 0.98 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 50.00 | 7.90 | 9.55 | 8.73 | 9.24 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.38 | 0.89 | 0.03 | -0.01 | 6/24/2026 | 6/26/2026 4:00:05 PM EST |
| 52.50 | 5.70 | 7.70 | 6.70 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.37 | 0.81 | 0.04 | -0.02 | 6/23/2026 | 6/26/2026 4:00:05 PM EST |
| 55.00 | 3.75 | 4.75 | 4.25 | 4.22 | -0.78 | -15.60% | 0.08 | 5 | 35 | 0.29 | 0.70 | 0.05 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 57.50 | 2.52 | 2.81 | 2.67 | 2.84 | +0.12 | +4.42% | 0.05 | 42 | 120 | 0.27 | 0.55 | 0.06 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 60.00 | 1.28 | 1.68 | 1.48 | 1.64 | -0.01 | -0.61% | 0.02 | 159 | 744 | 0.26 | 0.39 | 0.06 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 62.50 | 0.64 | 0.97 | 0.81 | 0.91 | +0.03 | +3.41% | 0.01 | 12 | 555 | 0.26 | 0.26 | 0.05 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 65.00 | 0.40 | 0.61 | 0.51 | 0.44 | -0.16 | -26.67% | 0.01 | 139 | 320 | 0.28 | 0.16 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 67.50 | 0.16 | 0.45 | 0.31 | 0.27 | -0.01 | -3.58% | 0.00 | 3 | 9 | 0.29 | 0.09 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.29 | 0.05 | 0.02 | -0.01 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.01 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 50.00 | 0.17 | 0.51 | 0.34 | 0.37 | +0.06 | +19.36% | 0.01 | 31 | 689 | 0.30 | -0.11 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 52.50 | 0.55 | 0.79 | 0.67 | 0.72 | +0.06 | +9.10% | 0.01 | 51 | 426 | 0.29 | -0.19 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 55.00 | 1.20 | 1.41 | 1.31 | 1.34 | -0.04 | -2.90% | 0.02 | 8 | 2,028 | 0.29 | -0.30 | 0.05 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 57.50 | 2.05 | 2.48 | 2.27 | 2.27 | 0.00 | 0.00% | 0.04 | 105 | 134 | 0.27 | -0.45 | 0.06 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 60.00 | 3.60 | 3.85 | 3.73 | 3.75 | +0.39 | +11.61% | 0.06 | 48 | 63 | 0.28 | -0.61 | 0.06 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 62.50 | 5.45 | 6.05 | 5.75 | 5.60 | -0.02 | -0.36% | 0.09 | 6 | 28 | 0.31 | -0.74 | 0.05 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 65.00 | 6.40 | 8.20 | 7.30 | 8.33 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.37 | -0.84 | 0.04 | -0.01 | 6/23/2026 | 6/26/2026 4:00:05 PM EST |
| 67.50 | 8.75 | 10.60 | 9.68 | 10.83 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.42 | -0.91 | 0.03 | -0.01 | 6/23/2026 | 6/26/2026 4:00:05 PM EST |
| 70.00 | 10.40 | 13.75 | 12.08 | % | 0.17 | 0 | 0 | 0.58 | -0.95 | 0.02 | -0.01 | 6/26/2026 4:00:05 PM EST | |||
| 75.00 | 15.80 | 18.80 | 17.30 | % | 0.23 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 80.00 | 20.30 | 24.30 | 22.30 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 85.00 | 25.30 | 29.30 | 27.30 | % | 0.32 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 90.00 | 30.30 | 34.30 | 32.30 | % | 0.36 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 95.00 | 35.30 | 39.30 | 37.30 | % | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST |