Options Chain for KROGER CO COM (KR) - $59.30 as of 7/30/2026 5:26:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 48.00 | 8.80 | 11.90 | 10.35 | % | 0.22 | 0 | 0 | 0.78 | 0.94 | 0.01 | -0.02 | 7/30/2026 3:44:14 PM EST | |||
| 49.00 | 8.00 | 11.00 | 9.50 | % | 0.19 | 0 | 0 | 0.80 | 0.94 | 0.02 | -0.01 | 7/30/2026 3:44:14 PM EST | |||
| 50.00 | 6.75 | 10.15 | 8.45 | % | 0.17 | 0 | 0 | 0.76 | 0.91 | 0.03 | -0.01 | 7/30/2026 3:44:14 PM EST | |||
| 51.00 | 6.20 | 9.20 | 7.70 | % | 0.15 | 0 | 0 | 0.69 | 0.87 | 0.03 | -0.01 | 7/30/2026 3:44:14 PM EST | |||
| 52.00 | 5.30 | 8.20 | 6.75 | % | 0.13 | 0 | 0 | 0.67 | 0.83 | 0.04 | -0.02 | 7/30/2026 3:44:14 PM EST | |||
| 53.00 | 4.45 | 7.60 | 6.03 | % | 0.11 | 0 | 0 | 0.67 | 0.79 | 0.05 | -0.02 | 7/30/2026 3:44:14 PM EST | |||
| 54.00 | 3.20 | 6.90 | 5.05 | % | 0.09 | 0 | 0 | 0.63 | 0.74 | 0.05 | -0.02 | 7/30/2026 3:44:14 PM EST | |||
| 55.00 | 2.81 | 6.25 | 4.53 | % | 0.08 | 0 | 0 | 0.57 | 0.71 | 0.05 | -0.03 | 7/30/2026 3:44:14 PM EST | |||
| 56.00 | 2.06 | 5.45 | 3.76 | % | 0.07 | 0 | 0 | 0.56 | 0.65 | 0.06 | -0.03 | 7/30/2026 3:44:14 PM EST | |||
| 57.00 | 1.45 | 4.95 | 3.20 | % | 0.06 | 0 | 0 | 0.34 | 0.59 | 0.06 | -0.03 | 7/30/2026 3:44:14 PM EST | |||
| 58.00 | 1.00 | 4.50 | 2.75 | % | 0.05 | 0 | 0 | 0.35 | 0.52 | 0.07 | -0.03 | 7/30/2026 3:44:14 PM EST | |||
| 59.00 | 0.50 | 4.10 | 2.30 | % | 0.04 | 0 | 0 | 0.34 | 0.46 | 0.07 | -0.03 | 7/30/2026 3:44:14 PM EST | |||
| 60.00 | 0.16 | 3.70 | 1.93 | % | 0.03 | 0 | 0 | 0.34 | 0.39 | 0.06 | -0.03 | 7/30/2026 3:44:14 PM EST | |||
| 61.00 | 0.20 | 2.09 | 1.15 | % | 0.02 | 0 | 0 | 0.28 | 0.33 | 0.06 | -0.03 | 7/30/2026 3:44:14 PM EST | |||
| 62.00 | 0.30 | 3.15 | 1.73 | % | 0.03 | 0 | 0 | 0.39 | 0.27 | 0.06 | -0.03 | 7/30/2026 3:44:14 PM EST | |||
| 63.00 | 0.00 | 2.98 | 1.49 | % | 0.02 | 0 | 0 | 0.64 | 0.20 | 0.05 | -0.02 | 7/30/2026 3:44:14 PM EST | |||
| 64.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.66 | 0.16 | 0.04 | -0.02 | 7/30/2026 3:44:14 PM EST | |||
| 65.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.68 | 0.13 | 0.03 | -0.01 | 7/30/2026 3:44:14 PM EST | |||
| 66.00 | 0.00 | 2.59 | 1.30 | % | 0.02 | 0 | 0 | 0.70 | 0.10 | 0.03 | -0.01 | 7/30/2026 3:44:14 PM EST | |||
| 67.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.72 | 0.07 | 0.02 | -0.01 | 7/30/2026 3:44:14 PM EST | |||
| 68.00 | 0.00 | 2.41 | 1.21 | % | 0.02 | 0 | 0 | 0.74 | 0.06 | 0.02 | -0.01 | 7/30/2026 3:44:14 PM EST | |||
| 69.00 | 0.00 | 2.38 | 1.19 | % | 0.02 | 0 | 0 | 0.77 | 0.04 | 0.01 | -0.01 | 7/30/2026 3:44:14 PM EST | |||
| 70.00 | 0.00 | 2.32 | 1.16 | % | 0.02 | 0 | 0 | 0.79 | 0.03 | 0.01 | 0.00 | 7/30/2026 3:44:14 PM EST | |||
| 71.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 0.81 | 0.02 | 0.01 | 0.00 | 7/30/2026 3:44:14 PM EST | |||
| 72.00 | 0.00 | 2.26 | 1.13 | % | 0.02 | 0 | 0 | 0.84 | 0.02 | 0.01 | 0.00 | 7/30/2026 3:44:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 48.00 | 0.04 | 0.50 | 0.27 | 0.25 | % | 0.01 | 1 | 0 | 0.36 | -0.06 | 0.01 | -0.02 | 7/30/2026 | 7/30/2026 3:44:14 PM EST | |
| 49.00 | 0.00 | 2.34 | 1.17 | % | 0.02 | 0 | 0 | 0.77 | -0.06 | 0.02 | -0.01 | 7/30/2026 3:44:14 PM EST | |||
| 50.00 | 0.00 | 2.42 | 1.21 | % | 0.02 | 0 | 0 | 0.73 | -0.09 | 0.03 | -0.01 | 7/30/2026 3:44:14 PM EST | |||
| 51.00 | 0.00 | 2.51 | 1.26 | % | 0.02 | 0 | 0 | 0.69 | -0.13 | 0.03 | -0.01 | 7/30/2026 3:44:14 PM EST | |||
| 52.00 | 0.00 | 2.63 | 1.32 | % | 0.03 | 0 | 0 | 0.65 | -0.17 | 0.04 | -0.02 | 7/30/2026 3:44:14 PM EST | |||
| 53.00 | 0.00 | 2.88 | 1.44 | % | 0.03 | 0 | 0 | 0.64 | -0.21 | 0.05 | -0.02 | 7/30/2026 3:44:14 PM EST | |||
| 54.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | 0.61 | -0.26 | 0.05 | -0.02 | 7/30/2026 3:44:14 PM EST | |||
| 55.00 | 1.01 | 1.85 | 1.43 | 1.41 | % | 0.03 | 3 | 0 | 0.35 | -0.29 | 0.05 | -0.03 | 7/30/2026 | 7/30/2026 3:44:14 PM EST | |
| 56.00 | 0.01 | 3.55 | 1.78 | % | 0.03 | 0 | 0 | 0.32 | -0.35 | 0.06 | -0.03 | 7/30/2026 3:44:14 PM EST | |||
| 57.00 | 0.41 | 3.90 | 2.16 | % | 0.04 | 0 | 0 | 0.33 | -0.41 | 0.06 | -0.03 | 7/30/2026 3:44:14 PM EST | |||
| 58.00 | 0.95 | 4.70 | 2.83 | % | 0.05 | 0 | 0 | 0.35 | -0.48 | 0.07 | -0.03 | 7/30/2026 3:44:14 PM EST | |||
| 59.00 | 1.54 | 5.40 | 3.47 | % | 0.06 | 0 | 0 | 0.35 | -0.54 | 0.07 | -0.03 | 7/30/2026 3:44:14 PM EST | |||
| 60.00 | 2.02 | 5.85 | 3.94 | % | 0.07 | 0 | 0 | 0.60 | -0.61 | 0.06 | -0.03 | 7/30/2026 3:44:14 PM EST | |||
| 61.00 | 2.66 | 6.30 | 4.48 | % | 0.07 | 0 | 0 | 0.55 | -0.67 | 0.06 | -0.03 | 7/30/2026 3:44:14 PM EST | |||
| 62.00 | 3.65 | 7.10 | 5.38 | % | 0.09 | 0 | 0 | 0.59 | -0.73 | 0.06 | -0.03 | 7/30/2026 3:44:14 PM EST | |||
| 63.00 | 4.20 | 7.50 | 5.85 | % | 0.09 | 0 | 0 | 0.48 | -0.80 | 0.05 | -0.02 | 7/30/2026 3:44:14 PM EST | |||
| 64.00 | 5.10 | 8.25 | 6.68 | % | 0.10 | 0 | 0 | 0.51 | -0.84 | 0.04 | -0.02 | 7/30/2026 3:44:14 PM EST | |||
| 65.00 | 6.15 | 8.85 | 7.50 | % | 0.12 | 0 | 0 | 0.49 | -0.87 | 0.03 | -0.01 | 7/30/2026 3:44:14 PM EST | |||
| 66.00 | 7.05 | 10.15 | 8.60 | % | 0.13 | 0 | 0 | 0.57 | -0.90 | 0.03 | -0.01 | 7/30/2026 3:44:14 PM EST | |||
| 67.00 | 8.00 | 10.80 | 9.40 | % | 0.14 | 0 | 0 | 0.54 | -0.93 | 0.02 | -0.01 | 7/30/2026 3:44:14 PM EST | |||
| 68.00 | 8.75 | 12.45 | 10.60 | % | 0.16 | 0 | 0 | 0.68 | -0.94 | 0.02 | -0.01 | 7/30/2026 3:44:14 PM EST | |||
| 69.00 | 9.70 | 13.40 | 11.55 | % | 0.17 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 7/30/2026 3:44:14 PM EST | |||
| 70.00 | 10.65 | 13.65 | 12.15 | % | 0.17 | 0 | 0 | 0.60 | -0.97 | 0.01 | 0.00 | 7/30/2026 3:44:14 PM EST | |||
| 71.00 | 11.65 | 14.75 | 13.20 | % | 0.19 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 7/30/2026 3:44:14 PM EST | |||
| 72.00 | 12.60 | 16.45 | 14.53 | % | 0.20 | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 7/30/2026 3:44:14 PM EST |