Options Chain for KROGER CO COM (KR) - $60.00 as of 10/9/2026 7:10:22 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 | 20.65 | 22.35 | 21.50 | 20.99 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:12 PM EST |
| 45.00 | 15.75 | 17.30 | 16.53 | 16.65 | +0.60 | +3.74% | 0.37 | 6 | 30 | 1.93 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 47.00 | 13.30 | 15.35 | 14.33 | 14.66 | +0.60 | +4.27% | 0.30 | 6 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 48.00 | 12.65 | 14.25 | 13.45 | % | 0.28 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 49.00 | 11.70 | 13.60 | 12.65 | % | 0.26 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 50.00 | 10.70 | 12.65 | 11.68 | 10.15 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.62 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:12 PM EST |
| 51.00 | 9.50 | 11.70 | 10.60 | % | 0.21 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 52.00 | 8.70 | 10.70 | 9.70 | % | 0.19 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 52.50 | 8.20 | 10.20 | 9.20 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 31 | 1.38 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 4:00:12 PM EST |
| 53.00 | 7.70 | 9.25 | 8.48 | 7.32 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:12 PM EST |
| 54.00 | 6.70 | 7.95 | 7.33 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:12 PM EST |
| 55.00 | 5.70 | 7.15 | 6.43 | 5.74 | 0.00 | 0.00% | 0.12 | 0 | 89 | 0.88 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:12 PM EST |
| 56.00 | 4.70 | 6.75 | 5.73 | 5.04 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:12 PM EST |
| 57.00 | 3.75 | 5.60 | 4.68 | 2.24 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.87 | 0.99 | 0.02 | 0.00 | 10/5/2026 | 10/9/2026 4:00:12 PM EST |
| 57.50 | 3.40 | 4.55 | 3.98 | 4.05 | 0.00 | 0.00% | 0.07 | 0 | 774 | 0.45 | 0.92 | 0.05 | -0.01 | 10/8/2026 | 10/9/2026 4:00:12 PM EST |
| 58.00 | 2.90 | 3.85 | 3.38 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.46 | 0.90 | 0.07 | -0.02 | 10/7/2026 | 10/9/2026 4:00:12 PM EST |
| 59.00 | 2.39 | 2.92 | 2.66 | 2.25 | -0.53 | -19.07% | 0.05 | 24 | 145 | 0.40 | 0.79 | 0.10 | -0.04 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 60.00 | 1.57 | 2.00 | 1.79 | 1.84 | -0.12 | -6.13% | 0.03 | 106 | 1,932 | 0.38 | 0.66 | 0.14 | -0.05 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 61.00 | 0.95 | 1.31 | 1.13 | 1.09 | -0.06 | -5.22% | 0.02 | 93 | 1,659 | 0.35 | 0.49 | 0.17 | -0.06 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 62.00 | 0.55 | 0.90 | 0.73 | 0.54 | -0.18 | -25.00% | 0.01 | 153 | 9,273 | 0.35 | 0.32 | 0.17 | -0.06 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 62.50 | 0.37 | 0.71 | 0.54 | 0.42 | -0.19 | -31.15% | 0.01 | 61 | 2,720 | 0.34 | 0.25 | 0.16 | -0.06 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 63.00 | 0.28 | 0.50 | 0.39 | 0.33 | -0.03 | -8.34% | 0.01 | 119 | 9,128 | 0.33 | 0.19 | 0.14 | -0.05 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 64.00 | 0.00 | 0.21 | 0.11 | 0.14 | -0.12 | -46.16% | 0.00 | 20 | 110 | 0.29 | 0.10 | 0.10 | -0.04 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 65.00 | 0.05 | 0.13 | 0.09 | 0.07 | -0.08 | -53.34% | 0.00 | 7 | 3,029 | 0.33 | 0.04 | 0.06 | -0.02 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 66.00 | 0.00 | 0.28 | 0.14 | 0.04 | -0.03 | -42.86% | 0.00 | 106 | 60 | 0.47 | 0.02 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 67.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.62 | 0.01 | 0.01 | -0.01 | 10/7/2026 | 10/9/2026 4:00:12 PM EST |
| 67.50 | 0.01 | 0.13 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 1,260 | 0.38 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 2 | 0.32 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 69.00 | 0.00 | 1.58 | 0.79 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 1.41 | 0.71 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 345 | 1.22 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:12 PM EST |
| 71.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 72.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 4 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:12 PM EST | |
| 72.50 | 0.00 | 1.12 | 0.56 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 379 | 1.28 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:12 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:12 PM EST |
| 77.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 706 | 2.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 4:00:12 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 866 | 2.15 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:12 PM EST |
| 82.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.29 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/9/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.38 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/9/2026 4:00:12 PM EST |
| 90.00 | 0.00 | 1.06 | 0.53 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.16 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:12 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.10 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/9/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 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 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 357 | 1.63 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:12 PM EST |
| 47.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 48.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 49.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 829 | 0.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 51.00 | 0.00 | 1.53 | 0.77 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.67 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:12 PM EST |
| 52.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:12 PM EST |
| 52.50 | 0.00 | 0.19 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 42 | 814 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:12 PM EST |
| 54.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 65 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 55.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 2,348 | 0.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 56.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.89 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:12 PM EST |
| 57.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 863 | 0.52 | -0.01 | 0.02 | 0.00 | 10/8/2026 | 10/9/2026 4:00:12 PM EST |
| 57.50 | 0.01 | 0.14 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 4 | 1,371 | 0.25 | -0.08 | 0.05 | -0.01 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 58.00 | 0.05 | 0.24 | 0.15 | 0.16 | +0.06 | +60.00% | 0.00 | 2 | 236 | 0.28 | -0.10 | 0.07 | -0.02 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 59.00 | 0.03 | 0.20 | 0.12 | 0.14 | -0.08 | -36.37% | 0.00 | 45 | 1,071 | 0.19 | -0.21 | 0.10 | -0.04 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 60.00 | 0.07 | 0.36 | 0.22 | 0.30 | -0.10 | -25.00% | 0.00 | 46 | 1,452 | 0.15 | -0.34 | 0.14 | -0.05 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 61.00 | 0.47 | 0.85 | 0.66 | 0.44 | -0.36 | -45.00% | 0.01 | 468 | 27 | 0.18 | -0.51 | 0.17 | -0.06 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 62.00 | 0.95 | 1.51 | 1.23 | 1.19 | -2.41 | -66.95% | 0.02 | 9 | 2 | 0.17 | -0.68 | 0.17 | -0.06 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 62.50 | 1.22 | 1.81 | 1.52 | 1.56 | +0.05 | +3.32% | 0.02 | 2 | 559 | 0.13 | -0.75 | 0.16 | -0.06 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 63.00 | 1.49 | 2.89 | 2.19 | 2.00 | % | 0.03 | 2 | 0 | 0.59 | -0.81 | 0.14 | -0.05 | 10/9/2026 | 10/9/2026 4:00:12 PM EST | |
| 64.00 | 2.45 | 2.94 | 2.70 | 2.77 | % | 0.04 | 2 | 0 | 0.37 | -0.90 | 0.10 | -0.04 | 10/9/2026 | 10/9/2026 4:00:12 PM EST | |
| 65.00 | 2.90 | 4.75 | 3.83 | 4.95 | 0.00 | 0.00% | 0.06 | 0 | 130 | 0.74 | -0.96 | 0.06 | -0.02 | 10/8/2026 | 10/9/2026 4:00:12 PM EST |
| 66.00 | 4.25 | 5.70 | 4.98 | % | 0.08 | 0 | 0 | 0.81 | -0.98 | 0.03 | -0.01 | 10/9/2026 4:00:12 PM EST | |||
| 67.00 | 5.30 | 6.80 | 6.05 | % | 0.09 | 0 | 0 | 0.93 | -0.99 | 0.01 | -0.01 | 10/9/2026 4:00:12 PM EST | |||
| 67.50 | 5.75 | 7.20 | 6.48 | 10.03 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.94 | -1.00 | 0.01 | 0.00 | 8/21/2026 | 10/9/2026 4:00:12 PM EST |
| 68.00 | 6.20 | 7.80 | 7.00 | % | 0.10 | 0 | 0 | 1.01 | -1.00 | 0.01 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 69.00 | 7.20 | 8.75 | 7.98 | % | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 70.00 | 8.20 | 9.75 | 8.98 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:12 PM EST |
| 71.00 | 9.20 | 10.90 | 10.05 | % | 0.14 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 72.00 | 10.20 | 11.75 | 10.98 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 72.50 | 10.70 | 12.40 | 11.55 | 16.66 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 10/9/2026 4:00:12 PM EST |
| 75.00 | 13.20 | 14.90 | 14.05 | 13.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/9/2026 4:00:12 PM EST |
| 77.50 | 15.40 | 17.40 | 16.40 | % | 0.21 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 80.00 | 18.20 | 20.50 | 19.35 | % | 0.24 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 82.50 | 20.50 | 23.00 | 21.75 | 23.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:12 PM EST |
| 85.00 | 23.20 | 24.90 | 24.05 | % | 0.28 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 90.00 | 28.15 | 29.90 | 29.03 | % | 0.32 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 95.00 | 33.20 | 34.90 | 34.05 | % | 0.36 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 100.00 | 38.00 | 39.80 | 38.90 | % | 0.39 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 105.00 | 43.20 | 44.90 | 44.05 | % | 0.42 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST |