Options Chain for KROGER CO COM (KR) - $57.29 as of 9/11/2026 9:13:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.40 | 24.60 | 23.50 | 23.06 | +0.45 | +1.99% | 0.67 | 1 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 40.00 | 17.80 | 20.00 | 18.90 | 17.15 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 9:59:07 AM EST |
| 45.00 | 12.85 | 14.75 | 13.80 | 12.24 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.39 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:59:07 AM EST |
| 46.00 | 11.60 | 13.75 | 12.68 | % | 0.28 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:59:07 AM EST | |||
| 47.00 | 11.05 | 13.60 | 12.33 | % | 0.26 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:59:07 AM EST | |||
| 48.00 | 9.85 | 12.00 | 10.93 | % | 0.23 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:59:07 AM EST | |||
| 49.00 | 8.85 | 10.80 | 9.83 | % | 0.20 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:59:07 AM EST | |||
| 50.00 | 8.35 | 9.95 | 9.15 | 8.11 | +1.11 | +15.86% | 0.18 | 1 | 173 | 0.95 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 51.00 | 6.95 | 8.65 | 7.80 | 7.83 | +1.56 | +24.88% | 0.15 | 1 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 52.00 | 6.05 | 7.75 | 6.90 | 6.88 | +1.60 | +30.31% | 0.13 | 1 | 3 | 0.78 | 0.99 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 52.50 | 4.95 | 7.25 | 6.10 | 6.55 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.74 | 0.99 | 0.01 | -0.01 | 9/4/2026 | 9/11/2026 9:59:07 AM EST |
| 53.00 | 4.85 | 6.80 | 5.83 | 4.34 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.72 | 0.99 | 0.01 | -0.01 | 9/10/2026 | 9/11/2026 9:59:07 AM EST |
| 54.00 | 4.25 | 5.80 | 5.03 | 5.00 | +1.51 | +43.27% | 0.09 | 7 | 8 | 0.74 | 0.96 | 0.03 | -0.02 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 55.00 | 3.35 | 4.15 | 3.75 | 4.39 | +1.64 | +59.64% | 0.07 | 28 | 1,020 | 0.57 | 0.93 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 56.00 | 2.57 | 3.45 | 3.01 | 2.98 | +0.55 | +22.64% | 0.05 | 36 | 17 | 0.54 | 0.87 | 0.07 | -0.05 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 57.00 | 1.77 | 2.58 | 2.18 | 2.25 | +0.47 | +26.41% | 0.04 | 46 | 176 | 0.35 | 0.79 | 0.10 | -0.06 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 57.50 | 1.45 | 1.71 | 1.58 | 1.70 | +0.15 | +9.68% | 0.03 | 57 | 1,970 | 0.32 | 0.73 | 0.12 | -0.07 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 58.00 | 1.11 | 1.23 | 1.17 | 1.58 | +0.24 | +17.91% | 0.02 | 247 | 233 | 0.30 | 0.67 | 0.13 | -0.07 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 59.00 | 0.68 | 0.72 | 0.70 | 0.73 | -0.08 | -9.88% | 0.01 | 149 | 181 | 0.29 | 0.52 | 0.15 | -0.08 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 60.00 | 0.30 | 0.36 | 0.33 | 0.38 | -0.33 | -46.48% | 0.01 | 9,663 | 3,200 | 0.32 | 0.38 | 0.14 | -0.08 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 61.00 | 0.14 | 0.25 | 0.20 | 0.18 | -0.19 | -51.36% | 0.00 | 9,340 | 355 | 0.30 | 0.27 | 0.11 | -0.07 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 62.00 | 0.10 | 0.17 | 0.14 | 0.17 | -0.21 | -55.27% | 0.00 | 44 | 208 | 0.30 | 0.20 | 0.09 | -0.07 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 62.50 | 0.05 | 0.09 | 0.07 | 0.08 | -0.20 | -71.43% | 0.00 | 241 | 1,992 | 0.34 | 0.16 | 0.08 | -0.06 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 63.00 | 0.02 | 0.21 | 0.12 | 0.13 | -0.10 | -43.48% | 0.00 | 1 | 171 | 0.33 | 0.14 | 0.07 | -0.06 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 64.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.12 | -70.59% | 0.00 | 3 | 65 | 0.35 | 0.10 | 0.05 | -0.04 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 65.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 28 | 1,436 | 0.40 | 0.06 | 0.04 | -0.03 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.36 | 0.01 | 0.01 | -0.01 | 9/8/2026 | 9/11/2026 9:59:07 AM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.44 | 0.01 | 0.01 | 0.00 | 9/8/2026 | 9/11/2026 9:59:07 AM EST |
| 67.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 923 | 1.38 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:59:07 AM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.36 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:07 AM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:07 AM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 985 | 0.58 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:07 AM EST |
| 72.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 307 | 0.66 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,358 | 1.72 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:07 AM EST |
| 77.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 666 | 2.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 9:59:07 AM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 659 | 2.16 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 9:59:07 AM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 436 | 1.07 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 9:59:07 AM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 565 | 2.41 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:59:07 AM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 151 | 2.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/11/2026 9:59:07 AM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 63 | 3.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/11/2026 9:59:07 AM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 38 | 3.23 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:59:07 AM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 799 | 3.42 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:59:07 AM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 470 | 3.59 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 9:59:07 AM 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/11/2026 9:59:07 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.44 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 9:59:07 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 5 | 313 | 0.95 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:07 AM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.90 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:07 AM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.85 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:07 AM EST |
| 49.00 | 0.00 | 0.62 | 0.31 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.94 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:07 AM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 45 | 641 | 0.50 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.23 | -95.84% | 0.00 | 18 | 108 | 0.54 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 52.00 | 0.00 | 0.21 | 0.11 | 0.12 | -0.09 | -42.86% | 0.00 | 5 | 42 | 0.59 | -0.01 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 52.50 | 0.01 | 0.10 | 0.06 | 0.01 | -0.35 | -97.23% | 0.00 | 89 | 721 | 0.43 | -0.01 | 0.01 | -0.01 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 53.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.43 | -86.00% | 0.00 | 19 | 133 | 0.53 | -0.01 | 0.01 | -0.01 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 54.00 | 0.02 | 0.04 | 0.03 | 0.05 | -0.60 | -92.31% | 0.00 | 214 | 1,179 | 0.39 | -0.04 | 0.03 | -0.02 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 55.00 | 0.05 | 0.16 | 0.11 | 0.09 | -0.91 | -91.00% | 0.00 | 181 | 7,263 | 0.37 | -0.07 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 56.00 | 0.11 | 0.24 | 0.18 | 0.18 | -1.22 | -87.15% | 0.00 | 179 | 288 | 0.34 | -0.13 | 0.07 | -0.05 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 57.00 | 0.29 | 0.43 | 0.36 | 0.31 | -1.55 | -83.34% | 0.01 | 103 | 285 | 0.33 | -0.21 | 0.10 | -0.06 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 57.50 | 0.43 | 0.61 | 0.52 | 0.50 | -1.68 | -77.07% | 0.01 | 287 | 1,879 | 0.33 | -0.27 | 0.12 | -0.07 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 58.00 | 0.65 | 0.79 | 0.72 | 0.74 | -1.73 | -70.04% | 0.01 | 114 | 427 | 0.32 | -0.33 | 0.13 | -0.07 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 59.00 | 1.16 | 1.31 | 1.24 | 1.16 | -2.03 | -63.64% | 0.02 | 82 | 342 | 0.34 | -0.48 | 0.15 | -0.08 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 60.00 | 1.33 | 2.22 | 1.78 | 1.32 | -2.45 | -64.99% | 0.03 | 7 | 2,177 | 0.32 | -0.62 | 0.14 | -0.08 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 61.00 | 1.75 | 3.45 | 2.60 | 4.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.44 | -0.73 | 0.11 | -0.07 | 9/8/2026 | 9/11/2026 9:59:07 AM EST |
| 62.00 | 2.56 | 4.15 | 3.36 | 3.50 | % | 0.05 | 1 | 0 | 1.02 | -0.80 | 0.09 | -0.07 | 9/11/2026 | 9/11/2026 9:59:07 AM EST | |
| 62.50 | 3.65 | 4.35 | 4.00 | 4.12 | -1.63 | -28.35% | 0.06 | 5 | 412 | 0.99 | -0.84 | 0.08 | -0.06 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 63.00 | 3.55 | 5.05 | 4.30 | 6.45 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.09 | -0.86 | 0.07 | -0.06 | 9/10/2026 | 9/11/2026 9:59:07 AM EST |
| 64.00 | 4.40 | 6.00 | 5.20 | 7.35 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.16 | -0.90 | 0.05 | -0.04 | 9/10/2026 | 9/11/2026 9:59:07 AM EST |
| 65.00 | 5.40 | 6.95 | 6.18 | 5.80 | -2.20 | -27.50% | 0.10 | 2 | 490 | 1.25 | -0.94 | 0.04 | -0.03 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 66.00 | 6.30 | 7.95 | 7.13 | % | 0.11 | 0 | 0 | 1.32 | -0.99 | 0.01 | -0.01 | 9/11/2026 9:59:07 AM EST | |||
| 67.00 | 7.30 | 8.95 | 8.13 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.40 | -0.99 | 0.01 | 0.00 | 9/10/2026 | 9/11/2026 9:59:07 AM EST |
| 67.50 | 7.85 | 9.45 | 8.65 | 10.20 | -0.80 | -7.28% | 0.13 | 1 | 202 | 1.44 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 68.00 | 8.30 | 9.95 | 9.13 | % | 0.13 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:07 AM EST | |||
| 69.00 | 9.35 | 11.15 | 10.25 | % | 0.15 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:07 AM EST | |||
| 70.00 | 10.40 | 12.15 | 11.28 | 11.49 | 0.00 | 0.00% | 0.16 | 0 | 565 | 1.63 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 9:59:07 AM EST |
| 72.50 | 12.85 | 14.85 | 13.85 | 14.95 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.81 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 9:59:07 AM EST |
| 75.00 | 15.40 | 17.15 | 16.28 | 19.09 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.97 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 9:59:07 AM EST |
| 77.50 | 17.70 | 20.15 | 18.93 | 20.10 | +5.80 | +40.56% | 0.24 | 1 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:07 AM EST |
| 80.00 | 20.30 | 22.30 | 21.30 | 12.46 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 9/11/2026 9:59:07 AM EST |
| 82.50 | 22.65 | 24.65 | 23.65 | 11.11 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 9/11/2026 9:59:07 AM EST |
| 85.00 | 25.35 | 27.05 | 26.20 | % | 0.31 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:07 AM EST | |||
| 90.00 | 30.20 | 32.95 | 31.58 | % | 0.35 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:07 AM EST | |||
| 95.00 | 35.30 | 37.35 | 36.33 | 37.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 9:59:07 AM EST |
| 100.00 | 40.30 | 42.35 | 41.33 | % | 0.41 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:07 AM EST | |||
| 105.00 | 45.20 | 47.55 | 46.38 | % | 0.44 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:07 AM EST | |||
| 110.00 | 50.20 | 52.95 | 51.58 | % | 0.47 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:07 AM EST |