Options Chain for KROGER CO COM (KR) - $68.64 as of 9/3/2025 3:33:36 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 | 28.20 | 29.30 | 28.75 | % | 0.72 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 45.00 | 23.00 | 24.40 | 23.70 | % | 0.53 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 50.00 | 18.25 | 18.95 | 18.60 | % | 0.37 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 55.00 | 13.10 | 13.50 | 13.30 | 12.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.49 | 0.99 | 0.00 | -0.01 | 8/28/2025 | 9/3/2025 3:59:56 PM EST |
| 56.00 | 11.55 | 13.50 | 12.53 | 11.42 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.01 | 8/28/2025 | 9/3/2025 3:59:56 PM EST |
| 57.00 | 11.35 | 12.55 | 11.95 | 10.45 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.54 | 0.97 | 0.01 | -0.02 | 8/28/2025 | 9/3/2025 3:59:56 PM EST |
| 58.00 | 10.40 | 11.60 | 11.00 | % | 0.19 | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.02 | 9/3/2025 3:59:56 PM EST | |||
| 59.00 | 9.45 | 9.80 | 9.63 | % | 0.16 | 0 | 0 | 0.43 | 0.93 | 0.02 | -0.03 | 9/3/2025 3:59:56 PM EST | |||
| 60.00 | 7.20 | 8.70 | 7.95 | 8.08 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.21 | 0.91 | 0.02 | -0.03 | 8/28/2025 | 9/3/2025 3:59:56 PM EST |
| 61.00 | 7.65 | 7.80 | 7.73 | % | 0.13 | 0 | 0 | 0.38 | 0.89 | 0.03 | -0.03 | 9/3/2025 3:59:56 PM EST | |||
| 62.00 | 6.75 | 6.90 | 6.83 | % | 0.11 | 0 | 0 | 0.37 | 0.86 | 0.03 | -0.04 | 9/3/2025 3:59:56 PM EST | |||
| 63.00 | 5.90 | 6.05 | 5.98 | % | 0.09 | 0 | 0 | 0.34 | 0.82 | 0.04 | -0.04 | 9/3/2025 3:59:56 PM EST | |||
| 64.00 | 5.10 | 5.25 | 5.18 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.36 | 0.78 | 0.05 | -0.05 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 65.00 | 4.35 | 4.50 | 4.43 | 4.62 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.35 | 0.73 | 0.05 | -0.05 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 66.00 | 3.65 | 3.80 | 3.73 | 3.29 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.34 | 0.67 | 0.06 | -0.05 | 8/28/2025 | 9/3/2025 3:59:56 PM EST |
| 67.00 | 3.00 | 3.15 | 3.08 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.34 | 0.61 | 0.07 | -0.05 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 68.00 | 2.46 | 2.58 | 2.52 | 2.66 | 0.00 | 0.00% | 0.04 | 0 | 246 | 0.34 | 0.54 | 0.07 | -0.05 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 69.00 | 1.96 | 2.07 | 2.02 | 1.84 | -0.33 | -15.21% | 0.03 | 633 | 65 | 0.33 | 0.47 | 0.07 | -0.05 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 70.00 | 1.55 | 1.75 | 1.65 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.33 | 0.41 | 0.07 | -0.05 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 71.00 | 1.21 | 1.30 | 1.26 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.33 | 0.34 | 0.06 | -0.05 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 72.00 | 0.93 | 1.02 | 0.98 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 845 | 0.33 | 0.28 | 0.06 | -0.04 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 73.00 | 0.71 | 0.79 | 0.75 | 0.65 | -0.18 | -21.69% | 0.01 | 1 | 1,522 | 0.34 | 0.23 | 0.05 | -0.04 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 74.00 | 0.54 | 0.61 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.34 | 0.18 | 0.05 | -0.03 | 8/28/2025 | 9/3/2025 3:59:56 PM EST |
| 75.00 | 0.39 | 0.47 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.34 | 0.14 | 0.04 | -0.03 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 76.00 | 0.30 | 0.36 | 0.33 | 0.25 | -0.15 | -37.50% | 0.00 | 1 | 53 | 0.34 | 0.11 | 0.03 | -0.02 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 77.00 | 0.22 | 0.29 | 0.26 | 0.22 | -0.04 | -15.39% | 0.00 | 1 | 5 | 0.35 | 0.08 | 0.03 | -0.02 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 78.00 | 0.00 | 0.23 | 0.12 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.37 | 0.06 | 0.02 | -0.02 | 8/18/2025 | 9/3/2025 3:59:56 PM EST |
| 79.00 | 0.00 | 0.18 | 0.09 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.04 | 0.02 | -0.01 | 8/26/2025 | 9/3/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.14 | 0.07 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.03 | 0.01 | -0.01 | 8/12/2025 | 9/3/2025 3:59:56 PM EST |
| 81.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.01 | -0.01 | 9/3/2025 3:59:56 PM EST | |||
| 82.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.01 | -0.01 | 9/3/2025 3:59:56 PM EST | |||
| 83.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 84.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 86.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/3/2025 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 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.33 | 0.67 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | -0.01 | 0.00 | -0.01 | 8/26/2025 | 9/3/2025 3:59:56 PM EST |
| 56.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.01 | -0.01 | 9/3/2025 3:59:56 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.01 | -0.02 | 9/3/2025 3:59:56 PM EST | |||
| 58.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.02 | 9/3/2025 3:59:56 PM EST | |||
| 59.00 | 0.00 | 0.22 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | -0.07 | 0.02 | -0.03 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 60.00 | 0.24 | 0.28 | 0.26 | 0.32 | +0.03 | +10.35% | 0.00 | 7 | 35,206 | 0.39 | -0.09 | 0.02 | -0.03 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 61.00 | 0.33 | 0.37 | 0.35 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.38 | -0.11 | 0.03 | -0.03 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 62.00 | 0.44 | 0.49 | 0.47 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.37 | -0.14 | 0.03 | -0.04 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 63.00 | 0.58 | 0.64 | 0.61 | 1.07 | +0.47 | +78.34% | 0.01 | 1 | 50 | 0.36 | -0.18 | 0.04 | -0.04 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 64.00 | 0.76 | 0.84 | 0.80 | 0.98 | +0.21 | +27.28% | 0.01 | 1 | 37 | 0.36 | -0.22 | 0.05 | -0.05 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 65.00 | 1.02 | 1.08 | 1.05 | 1.16 | +0.16 | +16.00% | 0.02 | 194 | 31 | 0.35 | -0.27 | 0.05 | -0.05 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 66.00 | 1.32 | 1.39 | 1.36 | 1.46 | +0.13 | +9.78% | 0.02 | 340 | 15 | 0.35 | -0.33 | 0.06 | -0.05 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 67.00 | 1.51 | 1.75 | 1.63 | 1.83 | +0.16 | +9.59% | 0.02 | 83 | 54 | 0.34 | -0.39 | 0.07 | -0.05 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 68.00 | 1.84 | 2.20 | 2.02 | 2.49 | -0.20 | -7.44% | 0.03 | 32 | 82 | 0.32 | -0.46 | 0.07 | -0.05 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 69.00 | 2.47 | 2.71 | 2.59 | 3.10 | +0.53 | +20.63% | 0.04 | 8 | 54 | 0.33 | -0.53 | 0.07 | -0.05 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 70.00 | 3.20 | 3.30 | 3.25 | 3.75 | -0.35 | -8.54% | 0.05 | 3 | 11 | 0.34 | -0.59 | 0.07 | -0.05 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 71.00 | 3.80 | 4.00 | 3.90 | 3.44 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.36 | -0.66 | 0.06 | -0.05 | 8/14/2025 | 9/3/2025 3:59:56 PM EST |
| 72.00 | 4.55 | 4.70 | 4.63 | 4.40 | +0.95 | +27.54% | 0.06 | 1 | 2 | 0.34 | -0.72 | 0.06 | -0.04 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 73.00 | 5.05 | 5.50 | 5.28 | 5.53 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.31 | -0.77 | 0.05 | -0.04 | 8/27/2025 | 9/3/2025 3:59:56 PM EST |
| 74.00 | 5.15 | 6.35 | 5.75 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | -0.82 | 0.05 | -0.03 | 8/20/2025 | 9/3/2025 3:59:56 PM EST |
| 75.00 | 7.05 | 7.20 | 7.13 | 4.63 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.35 | -0.86 | 0.04 | -0.03 | 8/20/2025 | 9/3/2025 3:59:56 PM EST |
| 76.00 | 6.95 | 8.10 | 7.53 | 6.54 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.40 | -0.89 | 0.03 | -0.02 | 8/13/2025 | 9/3/2025 3:59:56 PM EST |
| 77.00 | 8.85 | 9.80 | 9.33 | % | 0.12 | 0 | 0 | 0.34 | -0.92 | 0.03 | -0.02 | 9/3/2025 3:59:56 PM EST | |||
| 78.00 | 8.85 | 10.00 | 9.43 | 7.05 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.43 | -0.94 | 0.02 | -0.02 | 8/21/2025 | 9/3/2025 3:59:56 PM EST |
| 79.00 | 10.80 | 10.95 | 10.88 | 11.05 | % | 0.14 | 6 | 0 | 0.42 | -0.96 | 0.02 | -0.01 | 9/3/2025 | 9/3/2025 3:59:56 PM EST | |
| 80.00 | 10.75 | 11.95 | 11.35 | % | 0.14 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 9/3/2025 3:59:56 PM EST | |||
| 81.00 | 12.15 | 12.95 | 12.55 | % | 0.15 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 9/3/2025 3:59:56 PM EST | |||
| 82.00 | 12.75 | 13.95 | 13.35 | % | 0.16 | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 9/3/2025 3:59:56 PM EST | |||
| 83.00 | 13.75 | 14.95 | 14.35 | % | 0.17 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 84.00 | 15.00 | 16.50 | 15.75 | % | 0.19 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 85.00 | 15.90 | 17.00 | 16.45 | % | 0.19 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 86.00 | 17.25 | 18.65 | 17.95 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 90.00 | 20.75 | 22.30 | 21.53 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 95.00 | 25.75 | 27.15 | 26.45 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST |