Options Chain for KROGER CO COM (KR) - $59.29 as of 7/9/2026 8:29:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.00 | 10.70 | 14.75 | 12.73 | % | 0.27 | 0 | 0 | 0.87 | 0.97 | 0.01 | 0.00 | 7/9/2026 11:59:05 AM EST | |||
| 48.00 | 9.75 | 13.85 | 11.80 | % | 0.25 | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.01 | 7/9/2026 11:59:05 AM EST | |||
| 49.00 | 8.90 | 12.85 | 10.88 | % | 0.22 | 0 | 0 | 0.80 | 0.94 | 0.02 | -0.01 | 7/9/2026 11:59:05 AM EST | |||
| 50.00 | 7.95 | 11.90 | 9.93 | % | 0.20 | 0 | 0 | 0.76 | 0.92 | 0.02 | -0.01 | 7/9/2026 11:59:05 AM EST | |||
| 51.00 | 7.00 | 10.95 | 8.98 | % | 0.18 | 0 | 0 | 0.72 | 0.89 | 0.02 | -0.01 | 7/9/2026 11:59:05 AM EST | |||
| 52.00 | 6.05 | 10.05 | 8.05 | % | 0.15 | 0 | 0 | 0.69 | 0.86 | 0.03 | -0.01 | 7/9/2026 11:59:05 AM EST | |||
| 53.00 | 5.15 | 9.15 | 7.15 | % | 0.13 | 0 | 0 | 0.64 | 0.83 | 0.03 | -0.02 | 7/9/2026 11:59:05 AM EST | |||
| 54.00 | 4.30 | 8.30 | 6.30 | % | 0.12 | 0 | 0 | 0.61 | 0.79 | 0.04 | -0.02 | 7/9/2026 11:59:05 AM EST | |||
| 55.00 | 3.50 | 7.45 | 5.48 | % | 0.10 | 0 | 0 | 0.59 | 0.75 | 0.04 | -0.02 | 7/9/2026 11:59:05 AM EST | |||
| 56.00 | 2.68 | 6.70 | 4.69 | % | 0.08 | 0 | 0 | 0.58 | 0.70 | 0.05 | -0.02 | 7/9/2026 11:59:05 AM EST | |||
| 57.00 | 2.02 | 6.00 | 4.01 | % | 0.07 | 0 | 0 | 0.56 | 0.65 | 0.05 | -0.03 | 7/9/2026 11:59:05 AM EST | |||
| 58.00 | 1.37 | 5.30 | 3.34 | % | 0.06 | 0 | 0 | 0.52 | 0.60 | 0.05 | -0.03 | 7/9/2026 11:59:05 AM EST | |||
| 59.00 | 0.79 | 4.75 | 2.77 | % | 0.05 | 0 | 0 | 0.29 | 0.55 | 0.05 | -0.03 | 7/9/2026 11:59:05 AM EST | |||
| 60.00 | 2.09 | 4.25 | 3.17 | % | 0.05 | 0 | 0 | 0.39 | 0.49 | 0.05 | -0.03 | 7/9/2026 11:59:05 AM EST | |||
| 61.00 | 0.01 | 3.80 | 1.91 | % | 0.03 | 0 | 0 | 0.27 | 0.44 | 0.05 | -0.03 | 7/9/2026 11:59:05 AM EST | |||
| 62.00 | 0.00 | 3.45 | 1.73 | % | 0.03 | 0 | 0 | 0.51 | 0.39 | 0.05 | -0.03 | 7/9/2026 11:59:05 AM EST | |||
| 63.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.53 | 0.34 | 0.05 | -0.03 | 7/9/2026 11:59:05 AM EST | |||
| 64.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.53 | 0.29 | 0.05 | -0.02 | 7/9/2026 11:59:05 AM EST | |||
| 65.00 | 0.00 | 2.79 | 1.40 | % | 0.02 | 0 | 0 | 0.55 | 0.25 | 0.04 | -0.02 | 7/9/2026 11:59:05 AM EST | |||
| 66.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.57 | 0.22 | 0.04 | -0.02 | 7/9/2026 11:59:05 AM EST | |||
| 67.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.59 | 0.18 | 0.04 | -0.02 | 7/9/2026 11:59:05 AM EST | |||
| 68.00 | 0.00 | 2.46 | 1.23 | % | 0.02 | 0 | 0 | 0.61 | 0.15 | 0.03 | -0.02 | 7/9/2026 11:59:05 AM EST | |||
| 69.00 | 0.00 | 2.39 | 1.20 | % | 0.02 | 0 | 0 | 0.63 | 0.13 | 0.03 | -0.02 | 7/9/2026 11:59:05 AM EST | |||
| 70.00 | 0.00 | 2.33 | 1.17 | % | 0.02 | 0 | 0 | 0.65 | 0.10 | 0.02 | -0.01 | 7/9/2026 11:59:05 AM EST | |||
| 71.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 0.68 | 0.09 | 0.02 | -0.01 | 7/9/2026 11:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.85 | -0.03 | 0.01 | 0.00 | 7/9/2026 11:59:05 AM EST | |||
| 48.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 0.81 | -0.04 | 0.01 | -0.01 | 7/9/2026 11:59:05 AM EST | |||
| 49.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.77 | -0.06 | 0.02 | -0.01 | 7/9/2026 11:59:05 AM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.73 | -0.08 | 0.02 | -0.01 | 7/9/2026 11:59:05 AM EST | |||
| 51.00 | 0.00 | 2.37 | 1.19 | % | 0.02 | 0 | 0 | 0.69 | -0.11 | 0.02 | -0.01 | 7/9/2026 11:59:05 AM EST | |||
| 52.00 | 0.00 | 2.46 | 1.23 | % | 0.02 | 0 | 0 | 0.66 | -0.14 | 0.03 | -0.01 | 7/9/2026 11:59:05 AM EST | |||
| 53.00 | 0.00 | 2.57 | 1.29 | % | 0.02 | 0 | 0 | 0.63 | -0.17 | 0.03 | -0.02 | 7/9/2026 11:59:05 AM EST | |||
| 54.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 0.60 | -0.21 | 0.04 | -0.02 | 7/9/2026 11:59:05 AM EST | |||
| 55.00 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 0 | 0.57 | -0.25 | 0.04 | -0.02 | 7/9/2026 11:59:05 AM EST | |||
| 56.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.55 | -0.30 | 0.05 | -0.02 | 7/9/2026 11:59:05 AM EST | |||
| 57.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.54 | -0.35 | 0.05 | -0.03 | 7/9/2026 11:59:05 AM EST | |||
| 58.00 | 0.01 | 3.85 | 1.93 | % | 0.03 | 0 | 0 | 0.28 | -0.40 | 0.05 | -0.03 | 7/9/2026 11:59:05 AM EST | |||
| 59.00 | 1.75 | 4.30 | 3.03 | % | 0.05 | 0 | 0 | 0.37 | -0.45 | 0.05 | -0.03 | 7/9/2026 11:59:05 AM EST | |||
| 60.00 | 0.90 | 4.80 | 2.85 | % | 0.05 | 0 | 0 | 0.29 | -0.51 | 0.05 | -0.03 | 7/9/2026 11:59:05 AM EST | |||
| 61.00 | 1.44 | 5.35 | 3.40 | % | 0.06 | 0 | 0 | 0.52 | -0.56 | 0.05 | -0.03 | 7/9/2026 11:59:05 AM EST | |||
| 62.00 | 2.11 | 6.00 | 4.06 | % | 0.07 | 0 | 0 | 0.52 | -0.61 | 0.05 | -0.03 | 7/9/2026 11:59:05 AM EST | |||
| 63.00 | 2.63 | 6.70 | 4.67 | % | 0.07 | 0 | 0 | 0.53 | -0.66 | 0.05 | -0.03 | 7/9/2026 11:59:05 AM EST | |||
| 64.00 | 3.40 | 7.45 | 5.43 | % | 0.08 | 0 | 0 | 0.54 | -0.70 | 0.05 | -0.02 | 7/9/2026 11:59:05 AM EST | |||
| 65.00 | 4.20 | 8.25 | 6.23 | % | 0.10 | 0 | 0 | 0.55 | -0.75 | 0.04 | -0.02 | 7/9/2026 11:59:05 AM EST | |||
| 66.00 | 5.10 | 9.10 | 7.10 | % | 0.11 | 0 | 0 | 0.57 | -0.78 | 0.04 | -0.02 | 7/9/2026 11:59:05 AM EST | |||
| 67.00 | 5.95 | 9.95 | 7.95 | % | 0.12 | 0 | 0 | 0.58 | -0.82 | 0.04 | -0.02 | 7/9/2026 11:59:05 AM EST | |||
| 68.00 | 6.85 | 10.85 | 8.85 | % | 0.13 | 0 | 0 | 0.60 | -0.85 | 0.03 | -0.02 | 7/9/2026 11:59:05 AM EST | |||
| 69.00 | 7.80 | 11.75 | 9.78 | % | 0.14 | 0 | 0 | 0.62 | -0.87 | 0.03 | -0.02 | 7/9/2026 11:59:05 AM EST | |||
| 70.00 | 8.70 | 12.70 | 10.70 | % | 0.15 | 0 | 0 | 0.64 | -0.90 | 0.02 | -0.01 | 7/9/2026 11:59:05 AM EST | |||
| 71.00 | 9.70 | 13.65 | 11.68 | % | 0.16 | 0 | 0 | 0.67 | -0.91 | 0.02 | -0.01 | 7/9/2026 11:59:05 AM EST |