Options Chain for KROGER CO COM (KR) - $68.29 as of 9/12/2025 9:05:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 36.65 | 40.45 | 38.55 | 37.65 | 0.00 | 0.00% | 1.28 | 0 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 35.00 | 33.20 | 34.30 | 33.75 | 32.55 | 0.00 | 0.00% | 0.96 | 0 | 6 | 3.34 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 40.00 | 27.60 | 28.95 | 28.28 | 27.75 | 0.00 | 0.00% | 0.71 | 0 | 9 | 2.39 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 45.00 | 22.60 | 24.00 | 23.30 | 23.70 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.98 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:00 PM EST |
| 50.00 | 18.00 | 18.40 | 18.20 | 18.70 | +0.75 | +4.18% | 0.36 | 1 | 10 | 1.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 55.00 | 12.90 | 13.40 | 13.15 | 13.40 | 0.00 | 0.00% | 0.24 | 0 | 164 | 0.77 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 56.00 | 11.60 | 12.95 | 12.28 | 11.95 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.06 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 57.00 | 10.50 | 12.10 | 11.30 | % | 0.20 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 57.50 | 10.80 | 11.30 | 11.05 | 10.90 | 0.00 | 0.00% | 0.19 | 0 | 82 | 0.83 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 58.00 | 9.50 | 12.10 | 10.80 | 9.60 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.48 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 59.00 | 9.30 | 9.70 | 9.50 | 7.40 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.93 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 60.00 | 7.60 | 8.45 | 8.03 | 8.55 | +0.54 | +6.75% | 0.13 | 13 | 6,162 | 0.49 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 61.00 | 7.30 | 7.80 | 7.55 | 7.58 | -0.75 | -9.01% | 0.12 | 2 | 19 | 0.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 62.00 | 5.50 | 6.45 | 5.98 | 6.55 | +1.60 | +32.33% | 0.10 | 16 | 27 | 0.45 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 62.50 | 5.80 | 6.00 | 5.90 | 6.25 | +0.45 | +7.76% | 0.09 | 21 | 58 | 0.42 | 0.99 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 63.00 | 5.05 | 5.50 | 5.28 | 5.72 | +0.52 | +10.00% | 0.08 | 2 | 23 | 0.39 | 0.98 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 64.00 | 3.75 | 4.50 | 4.13 | 4.80 | +1.10 | +29.73% | 0.06 | 15 | 62 | 0.33 | 0.96 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 65.00 | 2.82 | 3.50 | 3.16 | 3.70 | +0.93 | +33.58% | 0.05 | 309 | 7,932 | 0.30 | 0.91 | 0.05 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 66.00 | 2.41 | 2.77 | 2.59 | 2.84 | +0.48 | +20.34% | 0.04 | 123 | 300 | 0.28 | 0.85 | 0.09 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 67.00 | 1.52 | 1.75 | 1.64 | 1.79 | +0.56 | +45.53% | 0.02 | 699 | 1,043 | 0.20 | 0.75 | 0.14 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 67.50 | 1.27 | 1.46 | 1.37 | 1.57 | +0.67 | +74.45% | 0.02 | 61 | 857 | 0.23 | 0.67 | 0.16 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 68.00 | 0.97 | 1.26 | 1.12 | 1.01 | +0.31 | +44.29% | 0.02 | 269 | 812 | 0.21 | 0.58 | 0.19 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 69.00 | 0.48 | 0.61 | 0.55 | 0.55 | +0.16 | +41.03% | 0.01 | 392 | 611 | 0.21 | 0.39 | 0.20 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 70.00 | 0.24 | 0.37 | 0.31 | 0.24 | +0.04 | +20.00% | 0.00 | 2,515 | 13,012 | 0.22 | 0.24 | 0.15 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 71.00 | 0.10 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 252 | 3,492 | 0.23 | 0.15 | 0.11 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 72.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 55 | 620 | 0.24 | 0.09 | 0.07 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 72.50 | 0.03 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 158 | 2,647 | 0.26 | 0.07 | 0.06 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 73.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 21 | 1,486 | 0.26 | 0.06 | 0.05 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 74.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 529 | 0.29 | 0.03 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 75.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 368 | 6,884 | 0.34 | 0.02 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 315 | 0.37 | 0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 169 | 0.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 77.50 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 34 | 1,682 | 0.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 291 | 0.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 79.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 197 | 0.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.11 | +0.08 | +266.67% | 0.00 | 124 | 2,976 | 0.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.77 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 82.00 | 0.00 | 0.46 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:00 PM EST |
| 82.50 | 0.00 | 0.34 | 0.17 | 0.02 | -0.04 | -66.67% | 0.00 | 36 | 1,207 | 0.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 747 | 0.71 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 1.37 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.98 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.77 | 0.39 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.49 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.68 | 0.34 | 0.01 | -0.19 | -95.00% | 0.01 | 1 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.46 | 0.23 | 0.03 | +0.01 | +50.00% | 0.01 | 2 | 17 | 2.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.29 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,025 | 0.88 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.56 | 0.28 | 0.03 | +0.02 | +200.00% | 0.01 | 1 | 1,109 | 1.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 13 | 47 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 57.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.62 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,590 | 0.89 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.50 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.64 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 70 | 5,820 | 0.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 188 | 0.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.26 | 0.13 | 0.04 | -0.04 | -50.00% | 0.00 | 6 | 392 | 0.58 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 62.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 66 | 4,289 | 0.33 | -0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 221 | 263 | 0.37 | -0.02 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 64.00 | 0.03 | 0.27 | 0.15 | 0.04 | -0.13 | -76.48% | 0.00 | 25 | 534 | 0.41 | -0.04 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 65.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.23 | -79.31% | 0.00 | 269 | 3,837 | 0.25 | -0.09 | 0.05 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 66.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.35 | -70.00% | 0.00 | 425 | 559 | 0.23 | -0.15 | 0.09 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 67.00 | 0.29 | 0.37 | 0.33 | 0.29 | -0.61 | -67.78% | 0.00 | 399 | 480 | 0.22 | -0.25 | 0.14 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 67.50 | 0.43 | 0.51 | 0.47 | 0.45 | -0.50 | -52.64% | 0.01 | 109 | 2,107 | 0.22 | -0.33 | 0.16 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 68.00 | 0.62 | 0.72 | 0.67 | 0.62 | -0.78 | -55.72% | 0.01 | 478 | 1,031 | 0.22 | -0.42 | 0.19 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 69.00 | 1.13 | 1.25 | 1.19 | 1.15 | -0.65 | -36.12% | 0.02 | 134 | 118 | 0.22 | -0.61 | 0.20 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 70.00 | 1.83 | 1.97 | 1.90 | 1.58 | -0.83 | -34.44% | 0.03 | 78 | 1,424 | 0.22 | -0.76 | 0.15 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 71.00 | 2.18 | 2.83 | 2.51 | 2.63 | -0.37 | -12.34% | 0.04 | 31 | 644 | 0.13 | -0.85 | 0.11 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 72.00 | 3.60 | 5.35 | 4.48 | 3.95 | -0.45 | -10.23% | 0.06 | 7 | 18 | 0.33 | -0.91 | 0.07 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 72.50 | 4.15 | 4.35 | 4.25 | 3.98 | -1.02 | -20.40% | 0.06 | 55 | 1,176 | 0.34 | -0.93 | 0.06 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 73.00 | 4.60 | 5.25 | 4.93 | 5.05 | +0.30 | +6.32% | 0.07 | 12 | 25 | 0.34 | -0.94 | 0.05 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 74.00 | 5.60 | 6.55 | 6.08 | 5.32 | -0.93 | -14.88% | 0.08 | 2 | 1 | 0.50 | -0.97 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 75.00 | 6.55 | 6.75 | 6.65 | 6.35 | -1.80 | -22.09% | 0.09 | 21 | 112 | 0.54 | -0.98 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 76.00 | 7.60 | 7.80 | 7.70 | 7.80 | -0.47 | -5.69% | 0.10 | 10 | 3 | 0.62 | -0.99 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 77.00 | 8.60 | 9.40 | 9.00 | 9.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 77.50 | 9.10 | 9.50 | 9.30 | 9.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 78.00 | 9.10 | 10.25 | 9.68 | 10.18 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.05 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 79.00 | 10.60 | 11.20 | 10.90 | 11.25 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.00 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 80.00 | 10.25 | 12.50 | 11.38 | 12.25 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.17 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 81.00 | 12.60 | 12.80 | 12.70 | 12.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 82.00 | 13.60 | 13.90 | 13.75 | 14.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 82.50 | 14.10 | 14.45 | 14.28 | 14.11 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:00 PM EST |
| 85.00 | 16.60 | 17.25 | 16.93 | 17.55 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.34 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 90.00 | 21.55 | 23.05 | 22.30 | 21.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:00 PM EST |
| 95.00 | 26.30 | 28.25 | 27.28 | 26.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:00 PM EST |
| 100.00 | 31.60 | 33.20 | 32.40 | 31.55 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:00 PM EST |
| 105.00 | 35.70 | 37.65 | 36.68 | 35.65 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:00 PM EST |