Options Chain for KROGER CO COM (KR) - $56.32 as of 8/21/2026 11:13:58 AM 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 | 16.65 | 19.65 | 18.15 | 15.98 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 44.00 | 12.65 | 15.70 | 14.18 | % | 0.32 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 45.00 | 11.65 | 14.15 | 12.90 | 11.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 46.00 | 10.65 | 13.15 | 11.90 | 10.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 47.00 | 9.65 | 12.15 | 10.90 | 10.38 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:53 PM EST |
| 48.00 | 8.65 | 11.15 | 9.90 | 9.19 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:53 PM EST |
| 49.00 | 7.65 | 10.15 | 8.90 | 8.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 50.00 | 7.55 | 8.95 | 8.25 | 7.80 | +0.45 | +6.13% | 0.17 | 18 | 18 | 1.23 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 51.00 | 5.70 | 8.15 | 6.93 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:53 PM EST |
| 52.00 | 4.70 | 7.15 | 5.93 | 4.58 | +0.79 | +20.85% | 0.11 | 1 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 53.00 | 3.65 | 6.20 | 4.93 | 3.66 | +0.86 | +30.72% | 0.09 | 1 | 1 | 1.01 | 0.99 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 54.00 | 2.72 | 5.15 | 3.94 | 3.41 | -0.04 | -1.16% | 0.07 | 1 | 19 | 0.88 | 0.95 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 55.00 | 1.69 | 4.85 | 3.27 | 3.10 | +1.59 | +105.30% | 0.06 | 8 | 11 | 1.01 | 0.91 | 0.07 | -0.05 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 56.00 | 1.84 | 2.41 | 2.13 | 2.17 | +1.19 | +121.43% | 0.04 | 37 | 109 | 0.37 | 0.82 | 0.12 | -0.06 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 57.00 | 0.45 | 2.07 | 1.26 | 1.33 | +1.27 | +2,116.67% | 0.02 | 38 | 89 | 0.48 | 0.69 | 0.16 | -0.07 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 58.00 | 0.71 | 0.96 | 0.84 | 0.76 | +0.31 | +68.89% | 0.01 | 225 | 252 | 0.26 | 0.51 | 0.19 | -0.07 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 59.00 | 0.34 | 0.73 | 0.54 | 0.40 | +0.16 | +66.67% | 0.01 | 7,996 | 66 | 0.29 | 0.33 | 0.17 | -0.06 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 60.00 | 0.17 | 0.23 | 0.20 | 0.18 | +0.10 | +125.00% | 0.00 | 7,487 | 301 | 0.26 | 0.19 | 0.12 | -0.05 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 61.00 | 0.06 | 0.13 | 0.10 | 0.15 | +0.11 | +275.00% | 0.00 | 8 | 114 | 0.25 | 0.10 | 0.08 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 62.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 64 | 84 | 0.30 | 0.04 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 63.00 | 0.00 | 0.93 | 0.47 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.91 | 0.01 | 0.02 | -0.01 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 64.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 38 | 168 | 0.33 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 66.00 | 0.00 | 1.92 | 0.96 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.44 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 67.00 | 0.00 | 1.53 | 0.77 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:53 PM EST |
| 68.00 | 0.00 | 1.68 | 0.84 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:53 PM EST |
| 69.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 71.00 | 0.00 | 1.66 | 0.83 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 72.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 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 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 1.52 | 0.76 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 47.00 | 0.00 | 1.52 | 0.76 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 3:59:53 PM EST |
| 48.00 | 0.00 | 1.52 | 0.76 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:53 PM EST |
| 49.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.93 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.45 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 51.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 62 | 0.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 52.00 | 0.00 | 0.17 | 0.09 | 0.03 | -0.05 | -62.50% | 0.00 | 3 | 95 | 0.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 53.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.09 | -81.82% | 0.00 | 12 | 260 | 0.61 | -0.01 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 54.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.16 | -76.19% | 0.00 | 17 | 261 | 0.32 | -0.05 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 55.00 | 0.07 | 0.17 | 0.12 | 0.10 | -0.28 | -73.69% | 0.00 | 29 | 395 | 0.30 | -0.09 | 0.07 | -0.05 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 56.00 | 0.16 | 0.23 | 0.20 | 0.22 | -0.61 | -73.50% | 0.00 | 109 | 274 | 0.27 | -0.18 | 0.12 | -0.06 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 57.00 | 0.38 | 0.50 | 0.44 | 0.55 | -0.83 | -60.15% | 0.01 | 81 | 134 | 0.27 | -0.31 | 0.16 | -0.07 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 58.00 | 0.68 | 1.03 | 0.86 | 0.89 | -1.16 | -56.59% | 0.01 | 58 | 28 | 0.30 | -0.49 | 0.19 | -0.07 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 59.00 | 1.29 | 1.67 | 1.48 | 1.89 | -0.46 | -19.58% | 0.03 | 1 | 8 | 0.27 | -0.67 | 0.17 | -0.06 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 60.00 | 1.15 | 3.30 | 2.23 | 3.23 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.66 | -0.81 | 0.12 | -0.05 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 61.00 | 2.04 | 4.45 | 3.25 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.81 | -0.90 | 0.08 | -0.03 | 7/31/2026 | 8/21/2026 3:59:53 PM EST |
| 62.00 | 3.45 | 4.60 | 4.03 | 4.21 | -0.67 | -13.73% | 0.07 | 1 | 0 | 0.59 | -0.96 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 63.00 | 3.95 | 6.45 | 5.20 | 7.81 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.01 | -0.99 | 0.02 | -0.01 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 64.00 | 5.10 | 7.45 | 6.28 | % | 0.10 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 65.00 | 5.90 | 8.40 | 7.15 | % | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 66.00 | 6.90 | 9.40 | 8.15 | % | 0.12 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 67.00 | 8.60 | 10.40 | 9.50 | % | 0.14 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 68.00 | 9.05 | 11.40 | 10.23 | % | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 69.00 | 9.95 | 12.40 | 11.18 | % | 0.16 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 70.00 | 11.10 | 14.20 | 12.65 | % | 0.18 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 71.00 | 12.00 | 15.20 | 13.60 | % | 0.19 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 72.00 | 12.90 | 16.20 | 14.55 | % | 0.20 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 75.00 | 16.70 | 19.20 | 17.95 | % | 0.24 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 80.00 | 21.05 | 24.20 | 22.63 | % | 0.28 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 85.00 | 25.90 | 29.20 | 27.55 | % | 0.32 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST |