Options Chain for KROGER CO COM (KR) - $56.48 as of 8/11/2026 3:51:58 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 | 14.10 | 18.05 | 16.08 | % | 0.40 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 45.00 | 9.15 | 13.10 | 11.13 | % | 0.25 | 0 | 0 | 0.85 | 0.98 | 0.01 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 46.00 | 8.65 | 11.40 | 10.03 | % | 0.22 | 0 | 0 | 0.66 | 0.96 | 0.01 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 47.00 | 7.70 | 10.45 | 9.08 | % | 0.19 | 0 | 0 | 0.63 | 0.95 | 0.02 | -0.01 | 8/11/2026 3:59:56 PM EST | |||
| 48.00 | 6.75 | 9.50 | 8.13 | % | 0.17 | 0 | 0 | 0.59 | 0.90 | 0.02 | -0.01 | 8/11/2026 3:59:56 PM EST | |||
| 49.00 | 5.90 | 8.65 | 7.28 | % | 0.15 | 0 | 0 | 0.57 | 0.89 | 0.03 | -0.01 | 8/11/2026 3:59:56 PM EST | |||
| 50.00 | 5.05 | 7.85 | 6.45 | % | 0.13 | 0 | 0 | 0.55 | 0.85 | 0.04 | -0.02 | 8/11/2026 3:59:56 PM EST | |||
| 51.00 | 4.30 | 7.05 | 5.68 | % | 0.11 | 0 | 0 | 0.53 | 0.81 | 0.04 | -0.02 | 8/11/2026 3:59:56 PM EST | |||
| 52.00 | 3.80 | 6.10 | 4.95 | % | 0.10 | 0 | 0 | 0.49 | 0.77 | 0.05 | -0.02 | 8/11/2026 3:59:56 PM EST | |||
| 53.00 | 2.91 | 5.35 | 4.13 | % | 0.08 | 0 | 0 | 0.47 | 0.72 | 0.05 | -0.02 | 8/11/2026 3:59:56 PM EST | |||
| 54.00 | 3.40 | 4.05 | 3.73 | % | 0.07 | 0 | 0 | 0.32 | 0.66 | 0.06 | -0.02 | 8/11/2026 3:59:56 PM EST | |||
| 55.00 | 1.86 | 4.20 | 3.03 | 3.38 | % | 0.06 | 4 | 0 | 0.31 | 0.60 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 3:59:56 PM EST | |
| 56.00 | 1.36 | 3.65 | 2.51 | % | 0.04 | 0 | 0 | 0.31 | 0.53 | 0.07 | -0.03 | 8/11/2026 3:59:56 PM EST | |||
| 57.00 | 1.75 | 2.55 | 2.15 | 2.07 | -0.51 | -19.77% | 0.04 | 1 | 4 | 0.32 | 0.47 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 3:59:56 PM EST |
| 58.00 | 1.59 | 2.09 | 1.84 | 1.86 | -0.65 | -25.90% | 0.03 | 3 | 1 | 0.33 | 0.41 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 3:59:56 PM EST |
| 59.00 | 1.14 | 2.28 | 1.71 | 1.58 | % | 0.03 | 4 | 0 | 0.36 | 0.36 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 3:59:56 PM EST | |
| 60.00 | 0.65 | 1.96 | 1.31 | % | 0.02 | 0 | 0 | 0.34 | 0.31 | 0.05 | -0.03 | 8/11/2026 3:59:56 PM EST | |||
| 61.00 | 0.10 | 2.99 | 1.55 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | 0.27 | 0.05 | -0.03 | 8/10/2026 | 8/11/2026 3:59:56 PM EST |
| 62.00 | 0.01 | 2.84 | 1.43 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | 0.24 | 0.04 | -0.02 | 8/7/2026 | 8/11/2026 3:59:56 PM EST |
| 63.00 | 0.02 | 1.31 | 0.67 | % | 0.01 | 0 | 0 | 0.30 | 0.22 | 0.04 | -0.03 | 8/11/2026 3:59:56 PM EST | |||
| 64.00 | 0.01 | 1.91 | 0.96 | % | 0.01 | 0 | 0 | 0.37 | 0.18 | 0.03 | -0.02 | 8/11/2026 3:59:56 PM EST | |||
| 65.00 | 0.10 | 1.93 | 1.02 | % | 0.02 | 0 | 0 | 0.43 | 0.15 | 0.03 | -0.02 | 8/11/2026 3:59:56 PM EST | |||
| 66.00 | 0.01 | 2.39 | 1.20 | % | 0.02 | 0 | 0 | 0.45 | 0.13 | 0.03 | -0.02 | 8/11/2026 3:59:56 PM EST | |||
| 67.00 | 0.01 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 0.38 | 0.12 | 0.03 | -0.02 | 8/11/2026 3:59:56 PM EST | |||
| 68.00 | 0.00 | 2.11 | 1.06 | % | 0.02 | 0 | 0 | 0.74 | 0.07 | 0.02 | -0.01 | 8/11/2026 3:59:56 PM EST | |||
| 69.00 | 0.00 | 2.11 | 1.06 | % | 0.02 | 0 | 0 | 0.76 | 0.06 | 0.02 | -0.01 | 8/11/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.75 | 0.05 | 0.01 | -0.01 | 8/11/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.01 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 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 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.81 | 0.91 | % | 0.02 | 0 | 0 | 0.82 | -0.02 | 0.01 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 46.00 | 0.00 | 1.93 | 0.97 | % | 0.02 | 0 | 0 | 0.79 | -0.04 | 0.01 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 47.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 0.78 | -0.05 | 0.02 | -0.01 | 8/11/2026 3:59:56 PM EST | |||
| 48.00 | 0.17 | 0.39 | 0.28 | % | 0.01 | 0 | 0 | 0.34 | -0.10 | 0.02 | -0.01 | 8/11/2026 3:59:56 PM EST | |||
| 49.00 | 0.10 | 2.51 | 1.31 | % | 0.03 | 0 | 0 | 0.49 | -0.11 | 0.03 | -0.01 | 8/11/2026 3:59:56 PM EST | |||
| 50.00 | 0.01 | 2.54 | 1.28 | % | 0.03 | 0 | 0 | 0.41 | -0.15 | 0.04 | -0.02 | 8/11/2026 3:59:56 PM EST | |||
| 51.00 | 0.10 | 1.78 | 0.94 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.35 | -0.19 | 0.04 | -0.02 | 8/10/2026 | 8/11/2026 3:59:56 PM EST |
| 52.00 | 0.10 | 2.92 | 1.51 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.39 | -0.23 | 0.05 | -0.02 | 8/10/2026 | 8/11/2026 3:59:56 PM EST |
| 53.00 | 0.16 | 1.88 | 1.02 | % | 0.02 | 0 | 0 | 0.28 | -0.28 | 0.05 | -0.02 | 8/11/2026 3:59:56 PM EST | |||
| 54.00 | 0.48 | 2.20 | 1.34 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | -0.34 | 0.06 | -0.02 | 8/10/2026 | 8/11/2026 3:59:56 PM EST |
| 55.00 | 1.04 | 2.78 | 1.91 | 2.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | -0.40 | 0.06 | -0.03 | 8/7/2026 | 8/11/2026 3:59:56 PM EST |
| 56.00 | 1.53 | 3.80 | 2.67 | % | 0.05 | 0 | 0 | 0.35 | -0.47 | 0.07 | -0.03 | 8/11/2026 3:59:56 PM EST | |||
| 57.00 | 2.05 | 3.50 | 2.78 | % | 0.05 | 0 | 0 | 0.30 | -0.53 | 0.06 | -0.03 | 8/11/2026 3:59:56 PM EST | |||
| 58.00 | 2.70 | 4.90 | 3.80 | 3.51 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.35 | -0.59 | 0.06 | -0.03 | 8/10/2026 | 8/11/2026 3:59:56 PM EST |
| 59.00 | 3.65 | 6.00 | 4.83 | % | 0.08 | 0 | 0 | 0.40 | -0.64 | 0.06 | -0.03 | 8/11/2026 3:59:56 PM EST | |||
| 60.00 | 3.90 | 5.55 | 4.73 | % | 0.08 | 0 | 0 | 0.27 | -0.69 | 0.05 | -0.03 | 8/11/2026 3:59:56 PM EST | |||
| 61.00 | 5.10 | 6.95 | 6.03 | % | 0.10 | 0 | 0 | 0.36 | -0.73 | 0.05 | -0.03 | 8/11/2026 3:59:56 PM EST | |||
| 62.00 | 5.45 | 8.30 | 6.88 | % | 0.11 | 0 | 0 | 0.59 | -0.76 | 0.04 | -0.02 | 8/11/2026 3:59:56 PM EST | |||
| 63.00 | 6.30 | 8.95 | 7.63 | % | 0.12 | 0 | 0 | 0.58 | -0.78 | 0.04 | -0.03 | 8/11/2026 3:59:56 PM EST | |||
| 64.00 | 7.15 | 10.05 | 8.60 | % | 0.13 | 0 | 0 | 0.63 | -0.82 | 0.03 | -0.02 | 8/11/2026 3:59:56 PM EST | |||
| 65.00 | 8.05 | 10.65 | 9.35 | % | 0.14 | 0 | 0 | 0.60 | -0.85 | 0.03 | -0.02 | 8/11/2026 3:59:56 PM EST | |||
| 66.00 | 9.00 | 11.95 | 10.48 | % | 0.16 | 0 | 0 | 0.68 | -0.87 | 0.03 | -0.02 | 8/11/2026 3:59:56 PM EST | |||
| 67.00 | 10.00 | 12.95 | 11.48 | % | 0.17 | 0 | 0 | 0.71 | -0.88 | 0.03 | -0.02 | 8/11/2026 3:59:56 PM EST | |||
| 68.00 | 10.95 | 13.90 | 12.43 | % | 0.18 | 0 | 0 | 0.74 | -0.93 | 0.02 | -0.01 | 8/11/2026 3:59:56 PM EST | |||
| 69.00 | 11.95 | 14.90 | 13.43 | % | 0.19 | 0 | 0 | 0.77 | -0.94 | 0.02 | -0.01 | 8/11/2026 3:59:56 PM EST | |||
| 70.00 | 12.95 | 15.90 | 14.43 | % | 0.21 | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.01 | 8/11/2026 3:59:56 PM EST | |||
| 75.00 | 17.30 | 21.25 | 19.28 | % | 0.26 | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 8/11/2026 3:59:56 PM EST | |||
| 80.00 | 22.30 | 26.20 | 24.25 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:56 PM EST |