Options Chain for KROGER CO COM (KR) - $58.51 as of 9/4/2026 9:41:38 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 | 17.45 | 19.60 | 18.53 | 17.82 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 12:58:55 PM EST |
| 44.00 | 13.45 | 15.60 | 14.53 | 14.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:58:55 PM EST |
| 45.00 | 12.45 | 15.15 | 13.80 | 12.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 12:58:55 PM EST |
| 46.00 | 11.45 | 14.15 | 12.80 | 11.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 12:58:55 PM EST |
| 47.00 | 10.45 | 12.35 | 11.40 | % | 0.24 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/4/2026 12:58:55 PM EST | |||
| 48.00 | 9.45 | 11.55 | 10.50 | 8.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 12:58:55 PM EST |
| 49.00 | 8.45 | 11.40 | 9.93 | % | 0.20 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/4/2026 12:58:55 PM EST | |||
| 50.00 | 7.50 | 9.80 | 8.65 | 7.02 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.31 | 0.99 | 0.01 | -0.01 | 8/13/2026 | 9/4/2026 12:58:55 PM EST |
| 51.00 | 6.50 | 8.70 | 7.60 | 8.55 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.15 | 0.98 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 12:58:55 PM EST |
| 52.00 | 5.55 | 8.00 | 6.78 | 4.69 | 0.00 | 0.00% | 0.13 | 0 | 50 | 1.18 | 0.96 | 0.02 | -0.02 | 8/20/2026 | 9/4/2026 12:58:55 PM EST |
| 53.00 | 4.65 | 6.80 | 5.73 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.99 | 0.93 | 0.03 | -0.04 | 8/20/2026 | 9/4/2026 12:58:55 PM EST |
| 54.00 | 4.60 | 5.60 | 5.10 | 4.88 | % | 0.09 | 1 | 0 | 0.80 | 0.89 | 0.05 | -0.06 | 9/4/2026 | 9/4/2026 12:58:55 PM EST | |
| 55.00 | 3.95 | 4.65 | 4.30 | 3.94 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.24 | 0.83 | 0.06 | -0.07 | 9/2/2026 | 9/4/2026 12:58:55 PM EST |
| 56.00 | 3.10 | 3.80 | 3.45 | 3.34 | 0.00 | 0.00% | 0.06 | 0 | 159 | 0.49 | 0.76 | 0.07 | -0.09 | 9/3/2026 | 9/4/2026 12:58:55 PM EST |
| 57.00 | 2.55 | 2.86 | 2.71 | 2.73 | -0.04 | -1.45% | 0.05 | 10 | 93 | 0.51 | 0.68 | 0.08 | -0.11 | 9/4/2026 | 9/4/2026 12:58:55 PM EST |
| 58.00 | 1.97 | 2.20 | 2.09 | 2.09 | -0.08 | -3.69% | 0.04 | 24 | 225 | 0.51 | 0.59 | 0.09 | -0.11 | 9/4/2026 | 9/4/2026 12:58:55 PM EST |
| 59.00 | 1.46 | 1.71 | 1.59 | 1.54 | -0.01 | -0.65% | 0.03 | 42 | 182 | 0.51 | 0.50 | 0.09 | -0.12 | 9/4/2026 | 9/4/2026 12:58:55 PM EST |
| 60.00 | 1.08 | 1.24 | 1.16 | 1.17 | -0.08 | -6.40% | 0.02 | 8,943 | 439 | 0.51 | 0.40 | 0.09 | -0.11 | 9/4/2026 | 9/4/2026 12:58:55 PM EST |
| 61.00 | 0.75 | 0.90 | 0.83 | 0.88 | -0.05 | -5.38% | 0.01 | 8,818 | 452 | 0.51 | 0.32 | 0.08 | -0.11 | 9/4/2026 | 9/4/2026 12:58:55 PM EST |
| 62.00 | 0.47 | 0.72 | 0.60 | 0.62 | +0.05 | +8.78% | 0.01 | 52 | 148 | 0.53 | 0.24 | 0.07 | -0.09 | 9/4/2026 | 9/4/2026 12:58:55 PM EST |
| 63.00 | 0.31 | 0.42 | 0.37 | 0.39 | -0.01 | -2.50% | 0.01 | 15 | 287 | 0.50 | 0.18 | 0.06 | -0.08 | 9/4/2026 | 9/4/2026 12:58:55 PM EST |
| 64.00 | 0.20 | 0.43 | 0.32 | 0.33 | +0.05 | +17.86% | 0.01 | 24 | 131 | 0.54 | 0.13 | 0.05 | -0.06 | 9/4/2026 | 9/4/2026 12:58:55 PM EST |
| 65.00 | 0.09 | 0.26 | 0.18 | 0.16 | -0.06 | -27.28% | 0.00 | 9 | 58 | 0.51 | 0.09 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 12:58:55 PM EST |
| 66.00 | 0.05 | 0.75 | 0.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.90 | 0.06 | 0.03 | -0.04 | 9/3/2026 | 9/4/2026 12:58:55 PM EST |
| 67.00 | 0.00 | 2.10 | 1.05 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.49 | 0.04 | 0.02 | -0.02 | 8/24/2026 | 9/4/2026 12:58:55 PM EST |
| 68.00 | 0.00 | 2.16 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.59 | 0.02 | 0.01 | -0.02 | 8/18/2026 | 9/4/2026 12:58:55 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.67 | 0.01 | 0.01 | -0.01 | 9/4/2026 12:58:55 PM EST | |||
| 70.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.74 | 0.01 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 12:58:55 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.80 | 0.01 | 0.00 | 0.00 | 9/4/2026 12:58:55 PM EST | |||
| 72.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:58:55 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:58:55 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:58:55 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:58:55 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 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:58:55 PM EST | |||
| 44.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:58:55 PM EST | |||
| 45.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:58:55 PM EST | |||
| 46.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:58:55 PM EST | |||
| 47.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 12:58:55 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.65 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:58:55 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:55 PM EST |
| 50.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 76 | 220 | 0.49 | -0.01 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 12:58:55 PM EST |
| 51.00 | 0.01 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.06 | -0.02 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 12:58:55 PM EST |
| 52.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 53 | 130 | 0.54 | -0.04 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 12:58:55 PM EST |
| 53.00 | 0.08 | 0.15 | 0.12 | 0.13 | -0.07 | -35.00% | 0.00 | 774 | 266 | 0.50 | -0.07 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 12:58:55 PM EST |
| 54.00 | 0.21 | 0.29 | 0.25 | 0.28 | -0.02 | -6.67% | 0.00 | 45 | 339 | 0.52 | -0.11 | 0.05 | -0.06 | 9/4/2026 | 9/4/2026 12:58:55 PM EST |
| 55.00 | 0.30 | 0.47 | 0.39 | 0.38 | -0.05 | -11.63% | 0.01 | 19 | 323 | 0.49 | -0.17 | 0.06 | -0.07 | 9/4/2026 | 9/4/2026 12:58:55 PM EST |
| 56.00 | 0.55 | 0.72 | 0.64 | 0.60 | -0.08 | -11.77% | 0.01 | 19 | 537 | 0.52 | -0.24 | 0.07 | -0.09 | 9/4/2026 | 9/4/2026 12:58:55 PM EST |
| 57.00 | 0.82 | 1.01 | 0.92 | 0.95 | -0.01 | -1.05% | 0.02 | 16 | 1,069 | 0.52 | -0.32 | 0.08 | -0.11 | 9/4/2026 | 9/4/2026 12:58:55 PM EST |
| 58.00 | 1.20 | 1.42 | 1.31 | 1.34 | -0.18 | -11.85% | 0.02 | 107 | 196 | 0.52 | -0.41 | 0.09 | -0.11 | 9/4/2026 | 9/4/2026 12:58:55 PM EST |
| 59.00 | 1.66 | 1.98 | 1.82 | 1.86 | +0.13 | +7.52% | 0.03 | 16 | 49 | 0.52 | -0.50 | 0.09 | -0.12 | 9/4/2026 | 9/4/2026 12:58:55 PM EST |
| 60.00 | 2.21 | 2.59 | 2.40 | 2.62 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.53 | -0.60 | 0.09 | -0.11 | 9/2/2026 | 9/4/2026 12:58:55 PM EST |
| 61.00 | 2.89 | 3.10 | 3.00 | 5.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | -0.68 | 0.08 | -0.11 | 8/20/2026 | 9/4/2026 12:58:55 PM EST |
| 62.00 | 3.60 | 4.25 | 3.93 | % | 0.06 | 0 | 0 | 0.57 | -0.76 | 0.07 | -0.09 | 9/4/2026 12:58:55 PM EST | |||
| 63.00 | 4.40 | 4.85 | 4.63 | 5.21 | % | 0.07 | 1 | 0 | 0.52 | -0.82 | 0.06 | -0.08 | 9/4/2026 | 9/4/2026 12:58:55 PM EST | |
| 64.00 | 4.45 | 6.80 | 5.63 | % | 0.09 | 0 | 0 | 1.06 | -0.87 | 0.05 | -0.06 | 9/4/2026 12:58:55 PM EST | |||
| 65.00 | 5.90 | 7.75 | 6.83 | % | 0.11 | 0 | 0 | 1.13 | -0.91 | 0.04 | -0.05 | 9/4/2026 12:58:55 PM EST | |||
| 66.00 | 6.45 | 8.95 | 7.70 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.28 | -0.94 | 0.03 | -0.04 | 8/31/2026 | 9/4/2026 12:58:55 PM EST |
| 67.00 | 7.25 | 9.65 | 8.45 | % | 0.13 | 0 | 0 | 1.25 | -0.96 | 0.02 | -0.02 | 9/4/2026 12:58:55 PM EST | |||
| 68.00 | 8.05 | 11.30 | 9.68 | % | 0.14 | 0 | 0 | 1.58 | -0.98 | 0.01 | -0.02 | 9/4/2026 12:58:55 PM EST | |||
| 69.00 | 9.50 | 12.10 | 10.80 | % | 0.16 | 0 | 0 | 1.57 | -0.99 | 0.01 | -0.01 | 9/4/2026 12:58:55 PM EST | |||
| 70.00 | 10.50 | 13.10 | 11.80 | % | 0.17 | 0 | 0 | 1.64 | -0.99 | 0.01 | -0.01 | 9/4/2026 12:58:55 PM EST | |||
| 71.00 | 11.00 | 14.30 | 12.65 | % | 0.18 | 0 | 0 | 1.79 | -0.99 | 0.00 | 0.00 | 9/4/2026 12:58:55 PM EST | |||
| 72.00 | 12.00 | 15.10 | 13.55 | % | 0.19 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:58:55 PM EST | |||
| 75.00 | 15.00 | 18.30 | 16.65 | % | 0.22 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:58:55 PM EST | |||
| 80.00 | 20.00 | 23.30 | 21.65 | % | 0.27 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:58:55 PM EST | |||
| 85.00 | 25.05 | 28.30 | 26.68 | % | 0.31 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:58:55 PM EST |