Options Chain for KROGER CO COM (KR) - $56.25 as of 8/12/2026 6:43:18 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 | 14.50 | 17.30 | 15.90 | % | 0.40 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 44.00 | 10.25 | 14.10 | 12.18 | % | 0.28 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 45.00 | 10.60 | 13.10 | 11.85 | 11.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 4:00:00 PM EST |
| 46.00 | 8.75 | 12.10 | 10.43 | % | 0.23 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 47.00 | 8.65 | 10.25 | 9.45 | 11.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:00 PM EST |
| 48.00 | 7.20 | 10.10 | 8.65 | % | 0.18 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 49.00 | 5.90 | 8.25 | 7.08 | % | 0.14 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 50.00 | 5.75 | 7.10 | 6.43 | 6.00 | -0.79 | -11.64% | 0.13 | 2 | 126 | 1.06 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 51.00 | 4.85 | 6.20 | 5.53 | 5.21 | +0.07 | +1.37% | 0.11 | 2 | 6 | 0.99 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 52.00 | 3.80 | 5.05 | 4.43 | 4.20 | -2.27 | -35.09% | 0.09 | 2 | 5 | 0.82 | 0.92 | 0.07 | -0.02 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 52.50 | 3.35 | 4.10 | 3.73 | 3.50 | -1.05 | -23.08% | 0.07 | 2 | 16 | 0.61 | 0.91 | 0.08 | -0.02 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 53.00 | 2.95 | 3.10 | 3.03 | 3.00 | -0.25 | -7.70% | 0.06 | 68 | 35 | 0.27 | 0.85 | 0.09 | -0.03 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 54.00 | 1.74 | 2.56 | 2.15 | 2.30 | +0.18 | +8.50% | 0.04 | 1 | 32 | 0.44 | 0.77 | 0.13 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 55.00 | 1.14 | 1.67 | 1.41 | 1.38 | +0.16 | +13.12% | 0.03 | 9 | 98 | 0.27 | 0.65 | 0.16 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 56.00 | 0.76 | 0.87 | 0.82 | 0.82 | +0.06 | +7.90% | 0.01 | 29 | 108 | 0.26 | 0.48 | 0.17 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 57.00 | 0.43 | 0.50 | 0.47 | 0.46 | -0.09 | -16.37% | 0.01 | 7,074 | 158 | 0.27 | 0.32 | 0.15 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 57.50 | 0.26 | 0.41 | 0.34 | 0.33 | -0.08 | -19.52% | 0.01 | 34 | 546 | 0.27 | 0.25 | 0.13 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 58.00 | 0.19 | 0.30 | 0.25 | 0.24 | -0.08 | -25.00% | 0.00 | 6,971 | 518 | 0.27 | 0.20 | 0.11 | -0.03 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 59.00 | 0.06 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 7 | 803 | 0.28 | 0.11 | 0.07 | -0.02 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 60.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 158 | 3,315 | 0.31 | 0.06 | 0.04 | -0.02 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 433 | 0.41 | 0.02 | 0.02 | -0.01 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 62.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.04 | +100.00% | 0.00 | 3 | 312 | 0.51 | 0.01 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 62.50 | 0.01 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 25 | 2,321 | 0.37 | 0.01 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 63.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 196 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 64.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 62 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.06 | +0.02 | +50.00% | 0.00 | 26 | 2,702 | 0.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 4:00:00 PM EST |
| 67.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.34 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 0.26 | 0.13 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 673 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 4:00:00 PM EST |
| 69.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:00 PM EST |
| 71.00 | 0.00 | 1.21 | 0.61 | 0.10 | +0.05 | +100.00% | 0.01 | 2 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 72.00 | 0.00 | 1.30 | 0.65 | 0.17 | +0.03 | +21.43% | 0.01 | 1 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 1.23 | 0.62 | 0.11 | -0.03 | -21.43% | 0.01 | 1 | 16 | 1.74 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.12 | +0.09 | +300.00% | 0.01 | 1 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.13 | +0.10 | +333.34% | 0.00 | 1 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 2 | 2.99 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 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 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.29 | 0.65 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 47.00 | 0.00 | 1.48 | 0.74 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 48.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 110 | 1.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 1.74 | 0.87 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 4:00:00 PM EST |
| 50.00 | 0.01 | 0.39 | 0.20 | 0.02 | -0.07 | -77.78% | 0.00 | 5 | 912 | 0.48 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 51.00 | 0.00 | 0.29 | 0.15 | 0.04 | -0.04 | -50.00% | 0.00 | 5 | 100 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 52.00 | 0.02 | 0.21 | 0.12 | 0.08 | -0.05 | -38.47% | 0.00 | 81 | 118 | 0.31 | -0.08 | 0.07 | -0.02 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 52.50 | 0.10 | 0.42 | 0.26 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,374 | 0.37 | -0.09 | 0.08 | -0.02 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 53.00 | 0.01 | 0.35 | 0.18 | 0.17 | +0.05 | +41.67% | 0.00 | 1 | 125 | 0.27 | -0.15 | 0.09 | -0.03 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 54.00 | 0.31 | 0.46 | 0.39 | 0.46 | +0.08 | +21.06% | 0.01 | 35 | 176 | 0.30 | -0.23 | 0.13 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 55.00 | 0.58 | 0.73 | 0.66 | 0.62 | -0.06 | -8.83% | 0.01 | 35 | 3,329 | 0.29 | -0.35 | 0.16 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 56.00 | 0.96 | 1.23 | 1.10 | 1.08 | -0.22 | -16.93% | 0.02 | 12 | 473 | 0.28 | -0.52 | 0.17 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 57.00 | 1.55 | 1.93 | 1.74 | 1.76 | -0.09 | -4.87% | 0.03 | 5 | 46 | 0.29 | -0.68 | 0.15 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 57.50 | 1.78 | 2.37 | 2.08 | 2.05 | +0.14 | +7.33% | 0.04 | 3 | 1,253 | 0.36 | -0.75 | 0.13 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 58.00 | 2.20 | 2.84 | 2.52 | 3.31 | +0.71 | +27.31% | 0.04 | 1 | 783 | 0.40 | -0.80 | 0.11 | -0.03 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 59.00 | 3.15 | 3.70 | 3.43 | 3.25 | +0.14 | +4.51% | 0.06 | 2 | 85 | 0.43 | -0.89 | 0.07 | -0.02 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 60.00 | 3.95 | 4.70 | 4.33 | 4.68 | +0.12 | +2.64% | 0.07 | 12 | 1,177 | 0.50 | -0.94 | 0.04 | -0.02 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 61.00 | 4.80 | 6.65 | 5.73 | 3.77 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.93 | -0.98 | 0.02 | -0.01 | 7/31/2026 | 8/12/2026 4:00:00 PM EST |
| 62.00 | 5.90 | 7.65 | 6.78 | 6.57 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.01 | -0.99 | 0.01 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 62.50 | 6.35 | 7.25 | 6.80 | 6.65 | 0.00 | 0.00% | 0.11 | 0 | 102 | 0.69 | -0.99 | 0.01 | 0.00 | 8/6/2026 | 8/12/2026 4:00:00 PM EST |
| 63.00 | 6.80 | 8.65 | 7.73 | % | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 64.00 | 7.80 | 9.60 | 8.70 | % | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 65.00 | 8.85 | 10.60 | 9.73 | 7.72 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.21 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 4:00:00 PM EST |
| 66.00 | 9.80 | 11.60 | 10.70 | % | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 67.00 | 10.85 | 12.60 | 11.73 | % | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 67.50 | 11.25 | 13.10 | 12.18 | 10.83 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.37 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/12/2026 4:00:00 PM EST |
| 68.00 | 11.90 | 13.55 | 12.73 | 10.99 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.38 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:00 PM EST |
| 69.00 | 12.70 | 15.10 | 13.90 | % | 0.20 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 70.00 | 13.90 | 15.60 | 14.75 | % | 0.21 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 71.00 | 14.85 | 16.70 | 15.78 | % | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 72.00 | 15.80 | 17.70 | 16.75 | % | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 75.00 | 18.90 | 20.60 | 19.75 | % | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 80.00 | 23.80 | 25.60 | 24.70 | % | 0.31 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 85.00 | 28.90 | 30.60 | 29.75 | % | 0.35 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 90.00 | 33.80 | 35.60 | 34.70 | % | 0.39 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 95.00 | 38.90 | 40.60 | 39.75 | % | 0.42 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST |