Options Chain for KROGER CO COM (KR) - $60.80 as of 9/18/2026 7:46:02 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 | 19.00 | 22.15 | 20.58 | % | 0.51 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 44.00 | 15.00 | 18.15 | 16.58 | % | 0.38 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 45.00 | 14.00 | 17.15 | 15.58 | % | 0.35 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 46.00 | 12.85 | 16.15 | 14.50 | % | 0.32 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 47.00 | 11.85 | 15.15 | 13.50 | % | 0.29 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 48.00 | 11.90 | 14.15 | 13.03 | 14.01 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:57 PM EST |
| 49.00 | 10.00 | 13.15 | 11.58 | % | 0.24 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 50.00 | 9.00 | 12.15 | 10.58 | 9.54 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:57 PM EST |
| 51.00 | 8.20 | 11.15 | 9.68 | 7.39 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:57 PM EST |
| 52.00 | 7.00 | 10.15 | 8.58 | 6.72 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 3:59:57 PM EST |
| 53.00 | 6.20 | 9.20 | 7.70 | 4.68 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:57 PM EST |
| 54.00 | 5.70 | 8.20 | 6.95 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:57 PM EST |
| 55.00 | 4.90 | 7.20 | 6.05 | 3.75 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.35 | 0.99 | 0.01 | 0.00 | 9/11/2026 | 9/18/2026 3:59:57 PM EST |
| 56.00 | 3.25 | 5.45 | 4.35 | 4.13 | -1.37 | -24.91% | 0.08 | 17 | 12 | 0.93 | 0.95 | 0.04 | -0.02 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 57.00 | 2.77 | 4.30 | 3.54 | 3.78 | -0.97 | -20.43% | 0.06 | 1 | 30 | 0.76 | 0.90 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 58.00 | 2.06 | 2.92 | 2.49 | 2.72 | -0.39 | -12.54% | 0.04 | 22 | 35 | 0.51 | 0.84 | 0.11 | -0.04 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 59.00 | 1.22 | 1.82 | 1.52 | 1.74 | -0.53 | -23.35% | 0.03 | 29 | 86 | 0.36 | 0.70 | 0.16 | -0.05 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 60.00 | 0.07 | 1.10 | 0.59 | 1.09 | -0.36 | -24.83% | 0.01 | 75 | 77 | 0.43 | 0.52 | 0.19 | -0.06 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 61.00 | 0.40 | 0.50 | 0.45 | 0.46 | -0.57 | -55.34% | 0.01 | 157 | 153 | 0.24 | 0.34 | 0.17 | -0.06 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 62.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.26 | -52.00% | 0.00 | 9,152 | 177 | 0.25 | 0.20 | 0.13 | -0.04 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 63.00 | 0.10 | 0.17 | 0.14 | 0.17 | -0.14 | -45.17% | 0.00 | 9,075 | 337 | 0.28 | 0.10 | 0.08 | -0.03 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 64.00 | 0.00 | 0.11 | 0.06 | 0.09 | -0.07 | -43.75% | 0.00 | 20 | 146 | 0.33 | 0.04 | 0.04 | -0.01 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.39 | 0.20 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 142 | 0.56 | 0.01 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 66.00 | 0.00 | 1.94 | 0.97 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.22 | 0.00 | 0.01 | 0.00 | 9/16/2026 | 9/18/2026 3:59:57 PM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.38 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:57 PM EST |
| 68.00 | 0.00 | 1.75 | 0.88 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.33 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:57 PM EST |
| 69.00 | 0.00 | 1.72 | 0.86 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.53 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:57 PM EST |
| 71.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 72.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 73.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.20 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.80 | 0.90 | 0.49 | +0.36 | +276.93% | 0.02 | 1 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 1.72 | 0.86 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 1.72 | 0.86 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.11 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:57 PM EST |
| 49.00 | 0.00 | 1.72 | 0.86 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.50 | +0.41 | +455.56% | 0.01 | 1 | 36 | 1.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 51.00 | 0.00 | 1.72 | 0.86 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.64 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:57 PM EST |
| 52.00 | 0.00 | 1.75 | 0.88 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.53 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:57 PM EST |
| 53.00 | 0.00 | 1.58 | 0.79 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.35 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:57 PM EST |
| 54.00 | 0.00 | 0.25 | 0.13 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 126 | 0.43 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.69 | -0.01 | 0.01 | 0.00 | 9/17/2026 | 9/18/2026 3:59:57 PM EST |
| 56.00 | 0.02 | 0.26 | 0.14 | 0.08 | +0.01 | +14.29% | 0.00 | 6 | 46 | 0.27 | -0.05 | 0.04 | -0.02 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 57.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 4 | 663 | 0.24 | -0.10 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 58.00 | 0.00 | 0.42 | 0.21 | 0.17 | +0.02 | +13.34% | 0.00 | 4 | 172 | 0.27 | -0.16 | 0.11 | -0.04 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 59.00 | 0.22 | 0.40 | 0.31 | 0.29 | -0.01 | -3.34% | 0.01 | 8 | 72 | 0.22 | -0.30 | 0.16 | -0.05 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 60.00 | 0.45 | 1.06 | 0.76 | 0.63 | +0.02 | +3.28% | 0.01 | 29 | 62 | 0.24 | -0.48 | 0.19 | -0.06 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 61.00 | 0.86 | 1.95 | 1.41 | 1.15 | +0.17 | +17.35% | 0.02 | 3 | 53 | 0.43 | -0.66 | 0.17 | -0.06 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 62.00 | 1.80 | 2.25 | 2.03 | 1.84 | +0.15 | +8.88% | 0.03 | 11 | 16 | 0.30 | -0.80 | 0.13 | -0.04 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 63.00 | 1.95 | 3.15 | 2.55 | 2.80 | +0.80 | +40.00% | 0.04 | 5 | 7 | 0.34 | -0.90 | 0.08 | -0.03 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 64.00 | 1.91 | 5.15 | 3.53 | 2.63 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.81 | -0.96 | 0.04 | -0.01 | 9/15/2026 | 9/18/2026 3:59:57 PM EST |
| 65.00 | 3.30 | 5.90 | 4.60 | 3.57 | -0.03 | -0.84% | 0.07 | 6 | 4 | 0.81 | -0.99 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 66.00 | 4.65 | 7.15 | 5.90 | 4.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.98 | -1.00 | 0.01 | 0.00 | 9/15/2026 | 9/18/2026 3:59:57 PM EST |
| 67.00 | 5.30 | 8.05 | 6.68 | % | 0.10 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 68.00 | 6.70 | 8.20 | 7.45 | 7.35 | +0.17 | +2.37% | 0.11 | 8 | 8 | 0.70 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:57 PM EST |
| 69.00 | 7.45 | 9.90 | 8.68 | 12.45 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:57 PM EST |
| 70.00 | 8.65 | 11.05 | 9.85 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:57 PM EST |
| 71.00 | 9.65 | 11.90 | 10.78 | % | 0.15 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 72.00 | 9.85 | 13.20 | 11.53 | % | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 73.00 | 11.65 | 13.95 | 12.80 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 75.00 | 12.90 | 16.30 | 14.60 | % | 0.19 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 80.00 | 18.10 | 21.40 | 19.75 | % | 0.25 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 85.00 | 23.65 | 26.20 | 24.93 | % | 0.29 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST |