Options Chain for KROGER CO COM (KR) - $72.02 as of 7/22/2025 7:38:41 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 | 30.10 | 34.15 | 32.13 | % | 0.80 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 45.00 | 25.10 | 29.15 | 27.13 | % | 0.60 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 50.00 | 20.50 | 23.35 | 21.93 | % | 0.44 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 55.00 | 15.60 | 17.30 | 16.45 | % | 0.30 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 58.00 | 12.85 | 14.80 | 13.83 | % | 0.24 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 59.00 | 11.30 | 13.30 | 12.30 | % | 0.21 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 60.00 | 10.60 | 12.30 | 11.45 | % | 0.19 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 61.00 | 9.25 | 12.20 | 10.73 | % | 0.18 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 62.00 | 8.25 | 10.30 | 9.28 | % | 0.15 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 63.00 | 7.35 | 10.20 | 8.78 | % | 0.14 | 0 | 0 | 0.38 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 64.00 | 6.40 | 8.30 | 7.35 | % | 0.11 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 65.00 | 5.60 | 7.35 | 6.48 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.33 | 0.99 | 0.01 | -0.01 | 7/10/2025 | 7/21/2025 4:00:03 PM EST |
| 66.00 | 4.80 | 6.35 | 5.58 | % | 0.08 | 0 | 0 | 0.29 | 0.98 | 0.02 | -0.01 | 7/21/2025 4:00:03 PM EST | |||
| 67.00 | 5.05 | 5.40 | 5.23 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | 0.95 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 68.00 | 4.25 | 4.80 | 4.53 | 4.57 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.27 | 0.91 | 0.05 | -0.02 | 7/17/2025 | 7/21/2025 4:00:03 PM EST |
| 69.00 | 3.40 | 3.55 | 3.48 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 72 | 0.20 | 0.84 | 0.07 | -0.03 | 7/15/2025 | 7/21/2025 4:00:03 PM EST |
| 70.00 | 2.59 | 3.00 | 2.80 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 82 | 0.22 | 0.76 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 71.00 | 1.87 | 2.15 | 2.01 | 1.77 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.21 | 0.66 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 72.00 | 1.28 | 1.38 | 1.33 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.19 | 0.53 | 0.13 | -0.04 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 73.00 | 0.82 | 0.89 | 0.86 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.19 | 0.41 | 0.13 | -0.04 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 74.00 | 0.49 | 0.56 | 0.53 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.19 | 0.28 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 75.00 | 0.28 | 0.34 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.19 | 0.18 | 0.09 | -0.02 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 76.00 | 0.15 | 0.21 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.19 | 0.11 | 0.06 | -0.02 | 7/17/2025 | 7/21/2025 4:00:03 PM EST |
| 77.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.18 | 0.06 | 0.04 | -0.01 | 7/14/2025 | 7/21/2025 4:00:03 PM EST |
| 78.00 | 0.00 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.03 | 0.02 | -0.01 | 7/16/2025 | 7/21/2025 4:00:03 PM EST |
| 79.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 81.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 82.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 83.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 84.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 58.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 59.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 62.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 63.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 64.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | -0.01 | 0.01 | -0.01 | 7/9/2025 | 7/21/2025 4:00:03 PM EST |
| 66.00 | 0.00 | 0.43 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.35 | -0.02 | 0.02 | -0.01 | 7/16/2025 | 7/21/2025 4:00:03 PM EST |
| 67.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.24 | -0.05 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 68.00 | 0.00 | 0.22 | 0.11 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.19 | -0.09 | 0.05 | -0.02 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 69.00 | 0.25 | 0.32 | 0.29 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.21 | -0.16 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 70.00 | 0.43 | 0.50 | 0.47 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.20 | -0.24 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 71.00 | 0.70 | 0.78 | 0.74 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.20 | -0.34 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 72.00 | 1.08 | 1.19 | 1.14 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.19 | -0.47 | 0.13 | -0.04 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 73.00 | 1.63 | 1.71 | 1.67 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.19 | -0.59 | 0.13 | -0.04 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 74.00 | 2.12 | 2.42 | 2.27 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.17 | -0.72 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 75.00 | 3.10 | 3.25 | 3.18 | % | 0.04 | 0 | 0 | 0.19 | -0.82 | 0.09 | -0.02 | 7/21/2025 4:00:03 PM EST | |||
| 76.00 | 2.91 | 4.15 | 3.53 | % | 0.05 | 0 | 0 | 0.43 | -0.89 | 0.06 | -0.02 | 7/21/2025 4:00:03 PM EST | |||
| 77.00 | 3.60 | 5.45 | 4.53 | % | 0.06 | 0 | 0 | 0.30 | -0.94 | 0.04 | -0.01 | 7/21/2025 4:00:03 PM EST | |||
| 78.00 | 4.60 | 6.10 | 5.35 | % | 0.07 | 0 | 0 | 0.46 | -0.97 | 0.02 | -0.01 | 7/21/2025 4:00:03 PM EST | |||
| 79.00 | 5.80 | 7.20 | 6.50 | % | 0.08 | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 80.00 | 6.85 | 8.15 | 7.50 | % | 0.09 | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 81.00 | 7.30 | 9.10 | 8.20 | % | 0.10 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 82.00 | 8.65 | 10.55 | 9.60 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 83.00 | 9.65 | 11.10 | 10.38 | % | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 84.00 | 10.55 | 12.10 | 11.33 | % | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 85.00 | 11.00 | 13.10 | 12.05 | % | 0.14 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST |