Options Chain for KROGER CO COM (KR) - $58.51 as of 8/27/2026 2:30:23 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 | 16.45 | 18.40 | 17.43 | % | 0.44 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 44.00 | 12.55 | 15.05 | 13.80 | % | 0.31 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 45.00 | 11.45 | 14.05 | 12.75 | 13.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 3:59:55 PM EST |
| 46.00 | 10.45 | 12.35 | 11.40 | % | 0.25 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 47.00 | 9.45 | 11.45 | 10.45 | % | 0.22 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 48.00 | 8.45 | 10.45 | 9.45 | 10.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/27/2026 3:59:55 PM EST |
| 49.00 | 7.25 | 9.35 | 8.30 | 7.66 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/27/2026 3:59:55 PM EST |
| 50.00 | 6.25 | 8.45 | 7.35 | 6.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/27/2026 3:59:55 PM EST |
| 51.00 | 5.65 | 7.45 | 6.55 | % | 0.13 | 0 | 0 | 1.11 | 0.99 | 0.01 | -0.01 | 8/27/2026 3:59:55 PM EST | |||
| 52.00 | 4.50 | 6.45 | 5.48 | 5.87 | 0.00 | 0.00% | 0.11 | 0 | 50 | 1.00 | 0.98 | 0.02 | -0.02 | 8/21/2026 | 8/27/2026 3:59:55 PM EST |
| 53.00 | 3.50 | 5.25 | 4.38 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.87 | 0.92 | 0.05 | -0.04 | 8/20/2026 | 8/27/2026 3:59:55 PM EST |
| 54.00 | 2.82 | 3.75 | 3.29 | 3.25 | % | 0.06 | 1 | 0 | 0.52 | 0.87 | 0.07 | -0.05 | 8/27/2026 | 8/27/2026 3:59:55 PM EST | |
| 55.00 | 2.00 | 3.25 | 2.63 | 3.65 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.60 | 0.79 | 0.10 | -0.06 | 8/24/2026 | 8/27/2026 3:59:55 PM EST |
| 56.00 | 1.12 | 2.55 | 1.84 | 1.55 | -1.07 | -40.84% | 0.03 | 3 | 15 | 0.57 | 0.67 | 0.14 | -0.07 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 57.00 | 0.50 | 1.89 | 1.20 | 1.10 | -0.95 | -46.35% | 0.02 | 4 | 61 | 0.34 | 0.52 | 0.16 | -0.07 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 58.00 | 0.41 | 0.72 | 0.57 | 0.50 | -0.80 | -61.54% | 0.01 | 8,924 | 151 | 0.28 | 0.37 | 0.15 | -0.07 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 59.00 | 0.21 | 0.33 | 0.27 | 0.28 | -0.52 | -65.00% | 0.00 | 8,974 | 390 | 0.27 | 0.24 | 0.12 | -0.06 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 60.00 | 0.06 | 0.20 | 0.13 | 0.15 | -0.36 | -70.59% | 0.00 | 24 | 645 | 0.28 | 0.14 | 0.09 | -0.04 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 61.00 | 0.02 | 0.10 | 0.06 | 0.09 | -0.15 | -62.50% | 0.00 | 49 | 346 | 0.28 | 0.08 | 0.06 | -0.03 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 62.00 | 0.03 | 0.10 | 0.07 | 0.04 | -0.10 | -71.43% | 0.00 | 2 | 279 | 0.34 | 0.04 | 0.03 | -0.02 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 63.00 | 0.02 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.35 | 0.02 | 0.02 | -0.01 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 64.00 | 0.00 | 1.56 | 0.78 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.15 | 0.01 | 0.01 | 0.00 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 1.53 | 0.77 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.21 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 3:59:55 PM EST |
| 66.00 | 0.00 | 1.38 | 0.69 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/27/2026 3:59:55 PM EST |
| 67.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 68.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 69.00 | 0.00 | 1.52 | 0.76 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 71.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 72.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.76 | 0.88 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.22 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 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 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 44.00 | 0.00 | 1.32 | 0.66 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 46.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 48.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 49.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/27/2026 3:59:55 PM EST |
| 51.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.71 | -0.01 | 0.01 | -0.01 | 8/21/2026 | 8/27/2026 3:59:55 PM EST |
| 52.00 | 0.00 | 1.80 | 0.90 | 0.38 | +0.36 | +1,800.00% | 0.02 | 1 | 37 | 1.20 | -0.02 | 0.02 | -0.02 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 53.00 | 0.01 | 0.15 | 0.08 | 0.19 | +0.18 | +1,800.00% | 0.00 | 11 | 128 | 0.31 | -0.08 | 0.05 | -0.04 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 54.00 | 0.06 | 0.11 | 0.09 | 0.08 | +0.02 | +33.34% | 0.00 | 41 | 688 | 0.27 | -0.13 | 0.07 | -0.05 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 55.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.14 | +233.34% | 0.00 | 69 | 310 | 0.27 | -0.21 | 0.10 | -0.06 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 56.00 | 0.36 | 0.75 | 0.56 | 0.48 | +0.28 | +140.00% | 0.01 | 281 | 680 | 0.31 | -0.33 | 0.14 | -0.07 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 57.00 | 0.74 | 1.76 | 1.25 | 0.80 | +0.47 | +142.43% | 0.02 | 50 | 275 | 0.38 | -0.48 | 0.16 | -0.07 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 58.00 | 1.14 | 1.61 | 1.38 | 1.34 | +0.53 | +65.44% | 0.02 | 102 | 89 | 0.24 | -0.63 | 0.15 | -0.07 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 59.00 | 1.82 | 2.45 | 2.14 | 2.15 | +0.95 | +79.17% | 0.04 | 14 | 34 | 0.39 | -0.76 | 0.12 | -0.06 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 60.00 | 1.88 | 3.30 | 2.59 | 1.48 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.42 | -0.86 | 0.09 | -0.04 | 8/26/2026 | 8/27/2026 3:59:55 PM EST |
| 61.00 | 2.81 | 5.00 | 3.91 | 3.10 | +0.85 | +37.78% | 0.06 | 1 | 2 | 0.76 | -0.92 | 0.06 | -0.03 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 62.00 | 3.70 | 5.70 | 4.70 | 5.39 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.74 | -0.96 | 0.03 | -0.02 | 8/19/2026 | 8/27/2026 3:59:55 PM EST |
| 63.00 | 4.70 | 7.05 | 5.88 | 5.15 | -0.55 | -9.65% | 0.09 | 3 | 3 | 0.95 | -0.98 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 3:59:55 PM EST |
| 64.00 | 5.70 | 7.80 | 6.75 | 6.96 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 8/18/2026 | 8/27/2026 3:59:55 PM EST |
| 65.00 | 6.70 | 9.05 | 7.88 | % | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 66.00 | 7.70 | 10.20 | 8.95 | % | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 67.00 | 8.70 | 11.20 | 9.95 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 68.00 | 9.70 | 12.20 | 10.95 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 69.00 | 10.70 | 13.10 | 11.90 | % | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 70.00 | 11.70 | 14.20 | 12.95 | % | 0.18 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 71.00 | 12.70 | 15.20 | 13.95 | % | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 72.00 | 13.70 | 16.20 | 14.95 | % | 0.21 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 75.00 | 16.70 | 19.20 | 17.95 | 17.84 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 3:59:55 PM EST |
| 80.00 | 21.70 | 24.20 | 22.95 | % | 0.29 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST | |||
| 85.00 | 26.70 | 29.20 | 27.95 | % | 0.33 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:55 PM EST |