Options Chain for KROGER CO COM (KR) - $67.07 as of 5/22/2026 2:51:10 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 | 26.15 | 27.70 | 26.93 | 26.81 | -0.66 | -2.41% | 0.67 | 1 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 45.00 | 20.80 | 23.85 | 22.33 | % | 0.50 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 50.00 | 15.80 | 18.75 | 17.28 | 14.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:58 PM EST |
| 54.00 | 11.80 | 14.90 | 13.35 | % | 0.25 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 55.00 | 11.10 | 13.95 | 12.53 | 11.66 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 56.00 | 10.25 | 12.90 | 11.58 | % | 0.21 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 57.00 | 9.30 | 11.80 | 10.55 | % | 0.19 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 58.00 | 8.25 | 10.90 | 9.58 | % | 0.17 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 59.00 | 6.85 | 10.15 | 8.50 | 7.96 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 60.00 | 5.85 | 8.75 | 7.30 | 6.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:58 PM EST |
| 61.00 | 4.95 | 7.85 | 6.40 | 6.26 | % | 0.10 | 175 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 62.00 | 3.95 | 6.35 | 5.15 | 5.27 | % | 0.08 | 175 | 0 | 0.81 | 1.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 63.00 | 2.90 | 5.30 | 4.10 | 4.02 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.70 | 0.96 | 0.04 | -0.01 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 64.00 | 2.36 | 3.95 | 3.16 | 3.19 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.49 | 0.91 | 0.06 | -0.03 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 65.00 | 1.77 | 2.83 | 2.30 | 2.25 | -2.75 | -55.00% | 0.04 | 2 | 9 | 0.36 | 0.83 | 0.10 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 66.00 | 1.59 | 1.95 | 1.77 | 1.68 | -0.31 | -15.58% | 0.03 | 11 | 23 | 0.28 | 0.71 | 0.14 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 67.00 | 0.97 | 1.38 | 1.18 | 1.18 | -0.03 | -2.48% | 0.02 | 43 | 155 | 0.26 | 0.55 | 0.17 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 68.00 | 0.51 | 0.86 | 0.69 | 0.62 | -0.07 | -10.15% | 0.01 | 4,767 | 128 | 0.28 | 0.38 | 0.17 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 69.00 | 0.30 | 0.54 | 0.42 | 0.34 | 0.00 | 0.00% | 0.01 | 4,780 | 291 | 0.29 | 0.23 | 0.14 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 70.00 | 0.15 | 0.21 | 0.18 | 0.18 | -0.05 | -21.74% | 0.00 | 352 | 1,332 | 0.26 | 0.14 | 0.10 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 71.00 | 0.06 | 0.25 | 0.16 | 0.10 | -0.07 | -41.18% | 0.00 | 6 | 239 | 0.31 | 0.07 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 72.00 | 0.02 | 0.15 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 45 | 617 | 0.31 | 0.04 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,739 | 0.33 | 0.01 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 74.00 | 0.00 | 0.70 | 0.35 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.74 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.32 | 0.16 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.63 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 76.00 | 0.00 | 2.14 | 1.07 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 78.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 79.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 81.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 82.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 83.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:58 PM EST |
| 54.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.33 | -84.62% | 0.00 | 2 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 1.92 | 0.96 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 57.00 | 0.00 | 0.20 | 0.10 | 0.58 | +0.47 | +427.28% | 0.00 | 1 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 58.00 | 0.00 | 0.44 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.90 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:58 PM EST |
| 59.00 | 0.00 | 0.69 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.67 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 61.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.73 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 62.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 131 | 29 | 0.65 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 63.00 | 0.06 | 0.08 | 0.07 | 0.12 | -0.14 | -53.85% | 0.00 | 8 | 55 | 0.30 | -0.04 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 64.00 | 0.10 | 0.16 | 0.13 | 0.15 | -0.04 | -21.06% | 0.00 | 70 | 82 | 0.28 | -0.09 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 65.00 | 0.01 | 0.34 | 0.18 | 0.26 | -0.13 | -33.34% | 0.00 | 449 | 43 | 0.24 | -0.17 | 0.10 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 66.00 | 0.35 | 0.47 | 0.41 | 0.40 | -0.14 | -25.93% | 0.01 | 46 | 148 | 0.24 | -0.29 | 0.14 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 67.00 | 0.54 | 1.04 | 0.79 | 0.90 | +0.08 | +9.76% | 0.01 | 31 | 21 | 0.24 | -0.45 | 0.17 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 68.00 | 1.20 | 2.26 | 1.73 | 1.55 | +0.21 | +15.68% | 0.03 | 41 | 157 | 0.36 | -0.62 | 0.17 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 69.00 | 1.76 | 2.33 | 2.05 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.22 | -0.77 | 0.14 | -0.05 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 70.00 | 2.45 | 3.75 | 3.10 | 3.28 | +0.08 | +2.50% | 0.04 | 3 | 1,211 | 0.58 | -0.86 | 0.10 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 71.00 | 3.55 | 4.95 | 4.25 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 84 | 0.72 | -0.93 | 0.06 | -0.03 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 72.00 | 4.50 | 6.10 | 5.30 | 4.65 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.85 | -0.96 | 0.03 | -0.02 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 73.00 | 5.35 | 7.75 | 6.55 | 2.66 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.13 | -0.99 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 74.00 | 5.75 | 8.05 | 6.90 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 75.00 | 7.35 | 9.75 | 8.55 | % | 0.11 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 76.00 | 7.70 | 10.75 | 9.23 | % | 0.12 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 77.00 | 9.15 | 11.75 | 10.45 | % | 0.14 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 78.00 | 10.05 | 12.15 | 11.10 | 11.23 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 79.00 | 10.70 | 13.15 | 11.93 | 12.21 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 80.00 | 11.70 | 14.75 | 13.23 | % | 0.17 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 81.00 | 12.90 | 15.75 | 14.33 | % | 0.18 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 82.00 | 13.90 | 16.75 | 15.33 | % | 0.19 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 83.00 | 14.90 | 17.75 | 16.33 | % | 0.20 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 85.00 | 16.90 | 19.75 | 18.33 | % | 0.22 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 90.00 | 21.75 | 24.75 | 23.25 | % | 0.26 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 95.00 | 26.75 | 29.75 | 28.25 | % | 0.30 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST |