Options Chain for KROGER CO COM (KR) - $56.32 as of 8/21/2026 11:13:58 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 | 15.85 | 18.95 | 17.40 | 15.98 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 11:59:11 AM EST |
| 44.00 | 11.85 | 15.25 | 13.55 | % | 0.31 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 45.00 | 10.85 | 14.25 | 12.55 | 11.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 11:59:11 AM EST |
| 46.00 | 9.85 | 12.80 | 11.33 | 10.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 11:59:11 AM EST |
| 47.00 | 8.85 | 11.45 | 10.15 | 10.38 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 11:59:11 AM EST |
| 48.00 | 7.85 | 10.95 | 9.40 | 9.19 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 11:59:11 AM EST |
| 49.00 | 6.85 | 9.95 | 8.40 | 8.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:11 AM EST |
| 50.00 | 7.45 | 8.30 | 7.88 | 7.65 | +0.30 | +4.09% | 0.16 | 5 | 18 | 1.13 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 51.00 | 4.90 | 7.85 | 6.38 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 11:59:11 AM EST |
| 52.00 | 3.90 | 7.70 | 5.80 | 4.58 | +0.79 | +20.85% | 0.11 | 1 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 53.00 | 3.25 | 6.05 | 4.65 | 3.66 | +0.86 | +30.72% | 0.09 | 1 | 1 | 1.02 | 0.99 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 54.00 | 2.24 | 5.25 | 3.75 | 3.41 | -0.04 | -1.16% | 0.07 | 1 | 19 | 0.48 | 0.97 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 55.00 | 1.78 | 3.15 | 2.47 | 3.10 | +1.59 | +105.30% | 0.04 | 8 | 11 | 0.39 | 0.92 | 0.07 | -0.03 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 56.00 | 1.84 | 2.45 | 2.15 | 2.03 | +1.05 | +107.15% | 0.04 | 20 | 109 | 0.23 | 0.82 | 0.13 | -0.05 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 57.00 | 1.34 | 1.50 | 1.42 | 1.51 | +1.45 | +2,416.67% | 0.02 | 20 | 89 | 0.23 | 0.65 | 0.19 | -0.06 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 58.00 | 0.74 | 0.85 | 0.80 | 0.86 | +0.41 | +91.12% | 0.01 | 176 | 252 | 0.27 | 0.46 | 0.20 | -0.06 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 59.00 | 0.40 | 0.49 | 0.45 | 0.45 | +0.21 | +87.50% | 0.01 | 7,568 | 66 | 0.27 | 0.28 | 0.16 | -0.05 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 60.00 | 0.21 | 0.23 | 0.22 | 0.23 | +0.15 | +187.50% | 0.00 | 7,406 | 301 | 0.27 | 0.15 | 0.11 | -0.04 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 61.00 | 0.05 | 0.11 | 0.08 | 0.10 | +0.06 | +150.00% | 0.00 | 3 | 114 | 0.24 | 0.08 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 62.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 51 | 84 | 0.30 | 0.04 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 63.00 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.14 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 11:59:11 AM EST |
| 64.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.37 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 11:59:11 AM EST |
| 65.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 11:59:11 AM EST |
| 66.00 | 0.00 | 1.54 | 0.77 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.31 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:11 AM EST |
| 67.00 | 0.00 | 1.53 | 0.77 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.38 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 11:59:11 AM EST |
| 68.00 | 0.00 | 1.68 | 0.84 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 11:59:11 AM EST |
| 69.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 70.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 71.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 72.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 75.00 | 0.00 | 1.97 | 0.99 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 80.00 | 0.00 | 1.97 | 0.99 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 85.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 11:59:11 AM EST |
| 44.00 | 0.00 | 1.52 | 0.76 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 11:59:11 AM EST |
| 46.00 | 0.00 | 1.52 | 0.76 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 47.00 | 0.00 | 1.52 | 0.76 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 11:59:11 AM EST |
| 48.00 | 0.00 | 1.52 | 0.76 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 11:59:11 AM EST |
| 49.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.56 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 11:59:11 AM EST |
| 50.00 | 0.00 | 1.53 | 0.77 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.45 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:11 AM EST |
| 51.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.31 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:11 AM EST |
| 52.00 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.21 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:11 AM EST |
| 53.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 260 | 0.53 | -0.01 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 54.00 | 0.02 | 0.08 | 0.05 | 0.09 | -0.12 | -57.15% | 0.00 | 16 | 261 | 0.33 | -0.03 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 55.00 | 0.10 | 0.19 | 0.15 | 0.11 | -0.27 | -71.06% | 0.00 | 8 | 395 | 0.30 | -0.08 | 0.07 | -0.03 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 56.00 | 0.22 | 0.34 | 0.28 | 0.25 | -0.58 | -69.88% | 0.01 | 40 | 274 | 0.24 | -0.18 | 0.13 | -0.05 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 57.00 | 0.47 | 0.58 | 0.53 | 0.51 | -0.87 | -63.05% | 0.01 | 55 | 134 | 0.27 | -0.35 | 0.19 | -0.06 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 58.00 | 0.90 | 1.05 | 0.98 | 1.11 | -0.94 | -45.86% | 0.02 | 11 | 28 | 0.26 | -0.54 | 0.20 | -0.06 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 59.00 | 1.46 | 1.66 | 1.56 | 1.89 | -0.46 | -19.58% | 0.03 | 1 | 8 | 0.26 | -0.72 | 0.16 | -0.05 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 60.00 | 2.19 | 3.05 | 2.62 | 3.23 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.43 | -0.85 | 0.11 | -0.04 | 8/19/2026 | 8/21/2026 11:59:11 AM EST |
| 61.00 | 2.30 | 4.40 | 3.35 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.92 | -0.92 | 0.07 | -0.02 | 7/31/2026 | 8/21/2026 11:59:11 AM EST |
| 62.00 | 3.45 | 4.40 | 3.93 | 4.21 | -0.67 | -13.73% | 0.06 | 1 | 0 | 1.20 | -0.96 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 11:59:11 AM EST |
| 63.00 | 4.95 | 7.20 | 6.08 | 7.81 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 8/12/2026 | 8/21/2026 11:59:11 AM EST |
| 64.00 | 5.90 | 8.15 | 7.03 | % | 0.11 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 65.00 | 6.35 | 9.15 | 7.75 | % | 0.12 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 66.00 | 7.10 | 10.15 | 8.63 | % | 0.13 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 67.00 | 8.80 | 11.15 | 9.98 | % | 0.15 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 68.00 | 9.20 | 12.15 | 10.68 | % | 0.16 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 69.00 | 10.00 | 13.15 | 11.58 | % | 0.17 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 70.00 | 11.70 | 14.10 | 12.90 | % | 0.18 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 71.00 | 12.15 | 15.15 | 13.65 | % | 0.19 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 72.00 | 13.10 | 16.15 | 14.63 | % | 0.20 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 75.00 | 16.90 | 19.15 | 18.03 | % | 0.24 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 80.00 | 21.25 | 24.15 | 22.70 | % | 0.28 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST | |||
| 85.00 | 26.10 | 29.15 | 27.63 | % | 0.33 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:11 AM EST |