Options Chain for KROGER CO COM (KR) - $58.52 as of 7/8/2026 5:03:10 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 | 18.35 | 19.65 | 19.00 | 19.30 | +0.85 | +4.61% | 0.47 | 1 | 22 | 3.71 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 44.00 | 14.75 | 15.55 | 15.15 | 15.69 | +0.34 | +2.22% | 0.34 | 1 | 6 | 2.79 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 45.00 | 13.00 | 14.60 | 13.80 | 14.21 | -0.72 | -4.83% | 0.31 | 6 | 9 | 2.71 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 46.00 | 12.35 | 15.25 | 13.80 | 13.25 | +0.69 | +5.50% | 0.30 | 7 | 2 | 4.35 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 47.00 | 11.45 | 12.45 | 11.95 | 12.30 | +0.82 | +7.15% | 0.25 | 14 | 18 | 2.11 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 48.00 | 10.55 | 13.15 | 11.85 | 10.95 | +0.43 | +4.09% | 0.25 | 7 | 13 | 3.79 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 49.00 | 9.65 | 10.45 | 10.05 | 10.05 | +0.44 | +4.58% | 0.21 | 20 | 12 | 1.81 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 50.00 | 8.70 | 9.60 | 9.15 | 9.20 | +0.58 | +6.73% | 0.18 | 26 | 8 | 1.87 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 51.00 | 7.80 | 8.70 | 8.25 | 8.30 | +0.64 | +8.36% | 0.16 | 18 | 9 | 1.83 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 52.00 | 6.90 | 8.60 | 7.75 | 7.68 | +0.92 | +13.61% | 0.15 | 10 | 5 | 2.46 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 53.00 | 5.00 | 8.10 | 6.55 | 6.62 | +0.57 | +9.43% | 0.12 | 9 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 54.00 | 4.85 | 6.20 | 5.53 | 5.66 | +0.52 | +10.12% | 0.10 | 2 | 9 | 1.74 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 55.00 | 3.80 | 4.85 | 4.33 | 4.48 | -0.58 | -11.47% | 0.08 | 7 | 114 | 1.27 | 0.98 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 56.00 | 2.81 | 3.95 | 3.38 | 3.57 | +0.92 | +34.72% | 0.06 | 11 | 45 | 1.15 | 0.94 | 0.07 | -0.06 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 57.00 | 2.01 | 2.60 | 2.31 | 2.73 | +1.03 | +60.59% | 0.04 | 4 | 416 | 0.70 | 0.85 | 0.11 | -0.12 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 58.00 | 1.32 | 1.84 | 1.58 | 1.35 | -0.26 | -16.15% | 0.03 | 16 | 804 | 0.45 | 0.75 | 0.17 | -0.14 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 59.00 | 0.67 | 0.95 | 0.81 | 0.65 | +0.13 | +25.00% | 0.01 | 74 | 6,632 | 0.39 | 0.57 | 0.24 | -0.15 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 60.00 | 0.26 | 0.50 | 0.38 | 0.30 | +0.05 | +20.00% | 0.01 | 276 | 6,837 | 0.39 | 0.34 | 0.21 | -0.15 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 61.00 | 0.08 | 0.20 | 0.14 | 0.11 | -0.03 | -21.43% | 0.00 | 97 | 486 | 0.38 | 0.19 | 0.14 | -0.12 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 62.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1,580 | 3,009 | 0.41 | 0.07 | 0.07 | -0.06 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 63.00 | 0.01 | 0.10 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 30 | 193 | 0.49 | 0.04 | 0.04 | -0.03 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 64.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 62 | 375 | 0.54 | 0.02 | 0.02 | -0.01 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.03 | -0.05 | -62.50% | 0.01 | 2 | 36 | 2.02 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.70 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:08 PM EST |
| 67.00 | 0.00 | 1.52 | 0.76 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.34 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 4:00:08 PM EST |
| 68.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.04 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:08 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.86 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.61 | 0.31 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 26 | 2.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 71.00 | 0.00 | 1.72 | 0.86 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 4:00:08 PM EST |
| 72.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:08 PM EST | |||
| 73.00 | 0.00 | 2.12 | 1.06 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.58 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 4:00:08 PM EST |
| 74.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:08 PM EST | |||
| 76.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:08 PM EST | |||
| 77.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:08 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 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 5 | 2.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.63 | 0.32 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:08 PM EST |
| 46.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:08 PM EST | |||
| 47.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:08 PM EST | |||
| 48.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:08 PM EST | |||
| 49.00 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:08 PM EST |
| 51.00 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.26 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:08 PM EST |
| 52.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.01 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:08 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 99 | 0.83 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 54.00 | 0.00 | 0.80 | 0.40 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 247 | 1.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 13 | 260 | 0.59 | -0.02 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 56.00 | 0.01 | 0.28 | 0.15 | 0.04 | -0.06 | -60.00% | 0.00 | 17 | 424 | 0.57 | -0.06 | 0.07 | -0.06 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 57.00 | 0.04 | 0.12 | 0.08 | 0.06 | -0.15 | -71.43% | 0.00 | 250 | 1,264 | 0.40 | -0.15 | 0.11 | -0.12 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 58.00 | 0.15 | 0.23 | 0.19 | 0.19 | -0.23 | -54.77% | 0.00 | 2 | 535 | 0.36 | -0.25 | 0.17 | -0.14 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 59.00 | 0.21 | 0.52 | 0.37 | 0.47 | -0.17 | -26.57% | 0.01 | 28 | 113 | 0.27 | -0.43 | 0.24 | -0.15 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 60.00 | 0.81 | 1.05 | 0.93 | 1.10 | -0.42 | -27.64% | 0.02 | 162 | 454 | 0.29 | -0.66 | 0.21 | -0.15 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 61.00 | 0.74 | 3.45 | 2.10 | 1.61 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.37 | -0.81 | 0.14 | -0.12 | 7/7/2026 | 7/8/2026 4:00:08 PM EST |
| 62.00 | 1.53 | 4.85 | 3.19 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.81 | -0.93 | 0.07 | -0.06 | 7/1/2026 | 7/8/2026 4:00:08 PM EST |
| 63.00 | 2.48 | 4.35 | 3.42 | 6.55 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.02 | -0.96 | 0.04 | -0.03 | 6/22/2026 | 7/8/2026 4:00:08 PM EST |
| 64.00 | 3.45 | 5.50 | 4.48 | 4.43 | -2.21 | -33.29% | 0.07 | 2 | 1 | 1.28 | -0.98 | 0.02 | -0.01 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 65.00 | 4.85 | 6.30 | 5.58 | 5.34 | -1.65 | -23.61% | 0.09 | 2 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:08 PM EST |
| 66.00 | 5.30 | 8.80 | 7.05 | % | 0.11 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:08 PM EST | |||
| 67.00 | 6.30 | 9.80 | 8.05 | 4.87 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/8/2026 4:00:08 PM EST |
| 68.00 | 6.90 | 10.80 | 8.85 | % | 0.13 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:08 PM EST | |||
| 69.00 | 8.50 | 11.85 | 10.18 | % | 0.15 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:08 PM EST | |||
| 70.00 | 8.90 | 12.85 | 10.88 | % | 0.16 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:08 PM EST | |||
| 71.00 | 10.15 | 13.05 | 11.60 | % | 0.16 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:08 PM EST | |||
| 72.00 | 11.75 | 14.45 | 13.10 | % | 0.18 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:08 PM EST | |||
| 73.00 | 11.90 | 15.90 | 13.90 | 9.41 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/8/2026 4:00:08 PM EST |
| 74.00 | 12.95 | 16.90 | 14.93 | 10.33 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/8/2026 4:00:08 PM EST |
| 75.00 | 14.55 | 17.90 | 16.23 | 17.38 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:08 PM EST |
| 76.00 | 15.50 | 18.10 | 16.80 | 18.41 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:08 PM EST |
| 77.00 | 16.50 | 19.85 | 18.18 | 19.39 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:08 PM EST |
| 80.00 | 19.15 | 22.85 | 21.00 | 22.36 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:08 PM EST |
| 85.00 | 24.15 | 27.80 | 25.98 | 25.91 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:08 PM EST |
| 90.00 | 29.35 | 32.85 | 31.10 | 30.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:08 PM EST |