Options Chain for KROGER CO COM (KR) - $56.84 as of 7/27/2026 5:27:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.95 | 25.15 | 23.55 | % | 0.67 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 40.00 | 16.55 | 20.15 | 18.35 | 25.81 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.14 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 3:59:57 PM EST |
| 45.00 | 12.00 | 14.00 | 13.00 | 11.45 | 0.00 | 0.00% | 0.29 | 0 | 42 | 0.66 | 0.98 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 50.00 | 7.45 | 9.15 | 8.30 | 10.95 | 0.00 | 0.00% | 0.17 | 0 | 175 | 0.48 | 0.88 | 0.03 | -0.01 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 52.50 | 6.25 | 6.85 | 6.55 | 6.60 | +0.50 | +8.20% | 0.12 | 4 | 23 | 0.37 | 0.79 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 55.00 | 4.50 | 4.85 | 4.68 | 4.85 | +1.05 | +27.64% | 0.09 | 20 | 353 | 0.34 | 0.68 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 57.50 | 3.10 | 3.35 | 3.23 | 3.35 | +0.85 | +34.00% | 0.06 | 190 | 1,864 | 0.34 | 0.55 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 60.00 | 2.00 | 2.27 | 2.14 | 2.22 | +0.53 | +31.37% | 0.04 | 680 | 1,703 | 0.34 | 0.42 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 62.50 | 1.23 | 1.49 | 1.36 | 1.34 | +0.39 | +41.06% | 0.02 | 22 | 1,582 | 0.34 | 0.30 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 65.00 | 0.71 | 0.91 | 0.81 | 0.82 | +0.25 | +43.86% | 0.01 | 31 | 1,086 | 0.34 | 0.20 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 67.50 | 0.40 | 0.51 | 0.46 | 0.50 | +0.15 | +42.86% | 0.01 | 4 | 940 | 0.33 | 0.13 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 70.00 | 0.23 | 0.30 | 0.27 | 0.31 | +0.15 | +93.75% | 0.00 | 103 | 990 | 0.34 | 0.08 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 72.50 | 0.01 | 0.69 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.36 | 0.05 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 75.00 | 0.04 | 0.14 | 0.09 | 0.11 | +0.04 | +57.15% | 0.00 | 11 | 2,444 | 0.34 | 0.03 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 77.50 | 0.00 | 0.45 | 0.23 | 0.06 | -0.03 | -33.34% | 0.00 | 10 | 675 | 0.53 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 657 | 0.75 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.49 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 1.34 | 0.67 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 516 | 0.86 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.42 | 0.71 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 38 | 1.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.24 | 0.62 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 756 | 1.13 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.79 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 41 | 0.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 45.00 | 0.02 | 0.38 | 0.20 | 0.11 | -0.06 | -35.30% | 0.00 | 4 | 176 | 0.39 | -0.02 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 50.00 | 0.37 | 0.50 | 0.44 | 0.48 | -0.22 | -31.43% | 0.01 | 22 | 549 | 0.34 | -0.12 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 52.50 | 0.88 | 1.01 | 0.95 | 0.83 | -0.47 | -36.16% | 0.02 | 21 | 371 | 0.35 | -0.21 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 55.00 | 1.59 | 1.81 | 1.70 | 1.64 | -0.48 | -22.65% | 0.03 | 19 | 1,446 | 0.35 | -0.32 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 57.50 | 2.62 | 2.85 | 2.74 | 2.64 | -0.71 | -21.20% | 0.05 | 13 | 1,808 | 0.34 | -0.45 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 60.00 | 4.00 | 4.25 | 4.13 | 3.80 | -1.97 | -34.15% | 0.07 | 33 | 2,039 | 0.34 | -0.58 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 62.50 | 5.50 | 6.05 | 5.78 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 715 | 0.33 | -0.70 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 65.00 | 7.25 | 8.70 | 7.98 | 9.95 | 0.00 | 0.00% | 0.12 | 0 | 492 | 0.36 | -0.80 | 0.04 | -0.02 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 67.50 | 9.35 | 11.00 | 10.18 | 9.86 | +0.01 | +0.11% | 0.15 | 2 | 1,240 | 0.52 | -0.87 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 70.00 | 11.75 | 13.55 | 12.65 | 12.70 | 0.00 | 0.00% | 0.18 | 0 | 776 | 0.60 | -0.92 | 0.02 | -0.01 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 72.50 | 14.10 | 15.80 | 14.95 | 14.10 | 0.00 | 0.00% | 0.21 | 0 | 339 | 0.62 | -0.95 | 0.01 | -0.01 | 7/14/2026 | 7/27/2026 3:59:57 PM EST |
| 75.00 | 16.55 | 18.15 | 17.35 | 17.06 | +3.78 | +28.47% | 0.23 | 2 | 648 | 0.65 | -0.97 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 77.50 | 17.65 | 20.85 | 19.25 | 14.30 | 0.00 | 0.00% | 0.25 | 0 | 30 | 0.73 | -0.99 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:57 PM EST |
| 80.00 | 20.10 | 23.95 | 22.03 | 12.46 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 3:59:57 PM EST |
| 82.50 | 23.30 | 26.45 | 24.88 | 11.11 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 7/27/2026 3:59:57 PM EST |
| 85.00 | 25.10 | 28.95 | 27.03 | % | 0.32 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 90.00 | 30.10 | 33.95 | 32.03 | % | 0.36 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 95.00 | 35.80 | 38.90 | 37.35 | % | 0.39 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 100.00 | 40.75 | 43.35 | 42.05 | % | 0.42 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 105.00 | 45.05 | 48.90 | 46.98 | % | 0.45 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 110.00 | 50.05 | 53.25 | 51.65 | % | 0.47 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST |