Options Chain for KROGER CO COM (KR) - $55.82 as of 7/24/2026 6:27:53 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 | 14.90 | 18.20 | 16.55 | % | 0.41 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 45.00 | 9.95 | 13.35 | 11.65 | % | 0.26 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 46.00 | 8.95 | 12.05 | 10.50 | % | 0.23 | 0 | 0 | 0.74 | 1.00 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 47.00 | 8.00 | 11.10 | 9.55 | % | 0.20 | 0 | 0 | 0.70 | 0.99 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 48.00 | 7.00 | 9.80 | 8.40 | % | 0.18 | 0 | 0 | 0.60 | 0.97 | 0.02 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 49.00 | 6.05 | 8.85 | 7.45 | % | 0.15 | 0 | 0 | 0.56 | 0.94 | 0.03 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 50.00 | 5.10 | 8.55 | 6.83 | % | 0.14 | 0 | 0 | 0.63 | 0.91 | 0.03 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 51.00 | 4.25 | 7.50 | 5.88 | % | 0.12 | 0 | 0 | 0.56 | 0.86 | 0.04 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 52.00 | 4.70 | 5.65 | 5.18 | 4.16 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.23 | 0.82 | 0.05 | -0.02 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 53.00 | 4.45 | 4.75 | 4.60 | % | 0.09 | 0 | 0 | 0.30 | 0.77 | 0.05 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 54.00 | 3.70 | 4.00 | 3.85 | % | 0.07 | 0 | 0 | 0.29 | 0.71 | 0.06 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 55.00 | 3.00 | 3.35 | 3.18 | % | 0.06 | 0 | 0 | 0.29 | 0.64 | 0.07 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 56.00 | 2.39 | 2.78 | 2.59 | % | 0.05 | 0 | 0 | 0.29 | 0.57 | 0.07 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 57.00 | 1.89 | 2.27 | 2.08 | % | 0.04 | 0 | 0 | 0.29 | 0.50 | 0.07 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 58.00 | 1.46 | 1.85 | 1.66 | 1.51 | +0.29 | +23.77% | 0.03 | 1 | 1 | 0.29 | 0.42 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 59.00 | 1.12 | 1.49 | 1.31 | 1.20 | % | 0.02 | 1 | 0 | 0.29 | 0.35 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 60.00 | 0.85 | 1.19 | 1.02 | 1.01 | % | 0.02 | 27 | 0 | 0.29 | 0.29 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 61.00 | 0.46 | 0.95 | 0.71 | % | 0.01 | 0 | 0 | 0.28 | 0.23 | 0.06 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 62.00 | 0.48 | 0.76 | 0.62 | 0.55 | +0.12 | +27.91% | 0.01 | 5 | 1 | 0.30 | 0.19 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 63.00 | 0.36 | 0.81 | 0.59 | 0.56 | % | 0.01 | 12 | 0 | 0.32 | 0.15 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 64.00 | 0.25 | 0.59 | 0.42 | 0.30 | % | 0.01 | 3 | 0 | 0.32 | 0.12 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 65.00 | 0.15 | 2.35 | 1.25 | % | 0.02 | 0 | 0 | 0.47 | 0.08 | 0.03 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 66.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.71 | 0.06 | 0.02 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 67.00 | 0.00 | 2.26 | 1.13 | % | 0.02 | 0 | 0 | 0.74 | 0.04 | 0.02 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.75 | 0.03 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/24/2026 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.88 | 0.94 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 46.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 47.00 | 0.00 | 1.78 | 0.89 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.75 | -0.01 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 48.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 0.78 | -0.03 | 0.02 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 49.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 0.74 | -0.06 | 0.03 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.71 | -0.09 | 0.03 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 51.00 | 0.38 | 0.64 | 0.51 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.14 | 0.04 | -0.01 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 52.00 | 0.53 | 0.81 | 0.67 | % | 0.01 | 0 | 0 | 0.31 | -0.18 | 0.05 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 53.00 | 0.18 | 1.05 | 0.62 | % | 0.01 | 0 | 0 | 0.25 | -0.23 | 0.05 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 54.00 | 0.99 | 1.34 | 1.17 | 1.16 | -0.63 | -35.20% | 0.02 | 23 | 1 | 0.31 | -0.29 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 55.00 | 1.32 | 1.69 | 1.51 | % | 0.03 | 0 | 0 | 0.30 | -0.36 | 0.07 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 56.00 | 1.73 | 2.14 | 1.94 | % | 0.03 | 0 | 0 | 0.30 | -0.43 | 0.07 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 57.00 | 2.23 | 2.61 | 2.42 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.30 | -0.50 | 0.07 | -0.02 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 58.00 | 2.82 | 3.20 | 3.01 | % | 0.05 | 0 | 0 | 0.30 | -0.58 | 0.07 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 59.00 | 3.45 | 3.80 | 3.63 | % | 0.06 | 0 | 0 | 0.29 | -0.65 | 0.07 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 60.00 | 4.20 | 4.55 | 4.38 | % | 0.07 | 0 | 0 | 0.30 | -0.71 | 0.06 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 61.00 | 4.80 | 5.30 | 5.05 | % | 0.08 | 0 | 0 | 0.29 | -0.77 | 0.06 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 62.00 | 4.30 | 8.00 | 6.15 | % | 0.10 | 0 | 0 | 0.62 | -0.81 | 0.05 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 63.00 | 5.60 | 8.80 | 7.20 | % | 0.11 | 0 | 0 | 0.61 | -0.85 | 0.04 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 64.00 | 6.10 | 9.70 | 7.90 | % | 0.12 | 0 | 0 | 0.63 | -0.88 | 0.03 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 65.00 | 7.50 | 10.65 | 9.08 | % | 0.14 | 0 | 0 | 0.67 | -0.92 | 0.03 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 66.00 | 8.45 | 11.60 | 10.03 | % | 0.15 | 0 | 0 | 0.70 | -0.94 | 0.02 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 67.00 | 9.40 | 12.55 | 10.98 | % | 0.16 | 0 | 0 | 0.72 | -0.96 | 0.02 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 68.00 | 10.40 | 13.50 | 11.95 | % | 0.18 | 0 | 0 | 0.74 | -0.97 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 69.00 | 11.35 | 14.50 | 12.93 | % | 0.19 | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 70.00 | 12.35 | 15.45 | 13.90 | % | 0.20 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 75.00 | 17.05 | 20.40 | 18.73 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 80.00 | 21.90 | 25.35 | 23.63 | % | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST |