Options Chain for KROGER CO COM (KR) - $73.22 as of 3/27/2026 10:09:09 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 | 31.80 | 34.25 | 33.03 | % | 0.83 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 45.00 | 26.80 | 29.45 | 28.13 | % | 0.63 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 50.00 | 21.95 | 24.40 | 23.18 | % | 0.46 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 55.00 | 16.80 | 19.70 | 18.25 | % | 0.33 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 56.00 | 15.80 | 18.65 | 17.23 | % | 0.31 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 57.00 | 14.80 | 17.65 | 16.23 | % | 0.28 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 58.00 | 13.80 | 16.25 | 15.03 | % | 0.26 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 59.00 | 12.60 | 15.35 | 13.98 | % | 0.24 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 60.00 | 11.80 | 14.25 | 13.03 | % | 0.22 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 61.00 | 10.85 | 13.10 | 11.98 | % | 0.20 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 62.00 | 10.75 | 12.25 | 11.50 | % | 0.19 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 63.00 | 9.65 | 11.35 | 10.50 | % | 0.17 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 64.00 | 8.60 | 10.35 | 9.48 | 10.63 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 3:59:48 PM EST |
| 65.00 | 7.95 | 9.15 | 8.55 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:48 PM EST |
| 66.00 | 6.95 | 8.20 | 7.58 | 5.84 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.97 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:48 PM EST |
| 67.00 | 5.85 | 6.50 | 6.18 | 6.00 | +1.18 | +24.49% | 0.09 | 1 | 7 | 0.56 | 0.99 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 3:59:48 PM EST |
| 68.00 | 4.95 | 6.20 | 5.58 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 121 | 0.79 | 0.97 | 0.02 | -0.04 | 3/11/2026 | 3/27/2026 3:59:48 PM EST |
| 69.00 | 3.70 | 5.25 | 4.48 | 6.69 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.71 | 0.93 | 0.05 | -0.06 | 3/13/2026 | 3/27/2026 3:59:48 PM EST |
| 70.00 | 2.84 | 4.45 | 3.65 | 3.24 | +1.03 | +46.61% | 0.05 | 10 | 26 | 0.68 | 0.90 | 0.07 | -0.07 | 3/27/2026 | 3/27/2026 3:59:48 PM EST |
| 71.00 | 2.19 | 3.30 | 2.75 | 3.01 | +2.01 | +201.00% | 0.04 | 18 | 22 | 0.54 | 0.81 | 0.10 | -0.09 | 3/27/2026 | 3/27/2026 3:59:48 PM EST |
| 72.00 | 1.49 | 2.00 | 1.75 | 1.90 | +0.84 | +79.25% | 0.02 | 543 | 4,457 | 0.23 | 0.71 | 0.13 | -0.10 | 3/27/2026 | 3/27/2026 3:59:48 PM EST |
| 73.00 | 1.09 | 1.25 | 1.17 | 1.00 | +0.34 | +51.52% | 0.02 | 507 | 28 | 0.25 | 0.57 | 0.15 | -0.10 | 3/27/2026 | 3/27/2026 3:59:48 PM EST |
| 74.00 | 0.68 | 0.77 | 0.73 | 0.80 | +0.40 | +100.00% | 0.01 | 137 | 4,464 | 0.26 | 0.41 | 0.15 | -0.09 | 3/27/2026 | 3/27/2026 3:59:48 PM EST |
| 75.00 | 0.24 | 0.50 | 0.37 | 0.50 | +0.30 | +150.00% | 0.00 | 72 | 197 | 0.25 | 0.26 | 0.13 | -0.07 | 3/27/2026 | 3/27/2026 3:59:48 PM EST |
| 76.00 | 0.04 | 0.53 | 0.29 | 0.20 | +0.01 | +5.27% | 0.00 | 53 | 74 | 0.28 | 0.15 | 0.09 | -0.05 | 3/27/2026 | 3/27/2026 3:59:48 PM EST |
| 77.00 | 0.00 | 0.18 | 0.09 | 0.11 | -0.16 | -59.26% | 0.00 | 43 | 88 | 0.33 | 0.07 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 3:59:48 PM EST |
| 78.00 | 0.01 | 0.14 | 0.08 | 0.17 | +0.14 | +466.67% | 0.00 | 2 | 26 | 0.28 | 0.04 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 3:59:48 PM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.38 | 0.01 | 0.01 | -0.01 | 3/24/2026 | 3/27/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 0.94 | 0.47 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:48 PM EST |
| 81.00 | 0.00 | 0.94 | 0.47 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:48 PM EST |
| 82.00 | 0.00 | 1.53 | 0.77 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 83.00 | 0.00 | 0.63 | 0.32 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:48 PM EST |
| 84.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 1.73 | 0.87 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 86.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/27/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 56.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 57.00 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:48 PM EST |
| 58.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 59.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.73 | 0.37 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 3:59:48 PM EST |
| 61.00 | 0.00 | 0.74 | 0.37 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 3:59:48 PM EST |
| 62.00 | 0.00 | 0.58 | 0.29 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 30 | 1.12 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:48 PM EST |
| 63.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 64.00 | 0.00 | 0.59 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 2 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:48 PM EST |
| 66.00 | 0.00 | 0.63 | 0.32 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.83 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:48 PM EST |
| 67.00 | 0.00 | 1.11 | 0.56 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.93 | -0.01 | 0.01 | -0.01 | 3/26/2026 | 3/27/2026 3:59:48 PM EST |
| 68.00 | 0.04 | 0.52 | 0.28 | 0.01 | -0.32 | -96.97% | 0.00 | 1 | 1,108 | 0.48 | -0.03 | 0.02 | -0.04 | 3/27/2026 | 3/27/2026 3:59:48 PM EST |
| 69.00 | 0.04 | 0.16 | 0.10 | 0.15 | -0.26 | -63.42% | 0.00 | 6 | 49 | 0.32 | -0.07 | 0.05 | -0.06 | 3/27/2026 | 3/27/2026 3:59:48 PM EST |
| 70.00 | 0.03 | 0.53 | 0.28 | 0.20 | -0.42 | -67.75% | 0.00 | 20 | 129 | 0.46 | -0.10 | 0.07 | -0.07 | 3/27/2026 | 3/27/2026 3:59:48 PM EST |
| 71.00 | 0.21 | 0.43 | 0.32 | 0.37 | -0.34 | -47.89% | 0.00 | 51 | 160 | 0.31 | -0.19 | 0.10 | -0.09 | 3/27/2026 | 3/27/2026 3:59:48 PM EST |
| 72.00 | 0.55 | 0.68 | 0.62 | 0.64 | -0.72 | -52.95% | 0.01 | 1,247 | 111 | 0.32 | -0.29 | 0.13 | -0.10 | 3/27/2026 | 3/27/2026 3:59:48 PM EST |
| 73.00 | 0.80 | 1.03 | 0.92 | 0.79 | -1.25 | -61.28% | 0.01 | 49 | 12 | 0.31 | -0.43 | 0.15 | -0.10 | 3/27/2026 | 3/27/2026 3:59:48 PM EST |
| 74.00 | 1.14 | 1.74 | 1.44 | 1.40 | -1.59 | -53.18% | 0.02 | 15 | 20 | 0.29 | -0.59 | 0.15 | -0.09 | 3/27/2026 | 3/27/2026 3:59:48 PM EST |
| 75.00 | 1.62 | 2.69 | 2.16 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 131 | 0.44 | -0.74 | 0.13 | -0.07 | 3/26/2026 | 3/27/2026 3:59:48 PM EST |
| 76.00 | 2.32 | 3.80 | 3.06 | 3.17 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.56 | -0.85 | 0.09 | -0.05 | 3/24/2026 | 3/27/2026 3:59:48 PM EST |
| 77.00 | 2.84 | 5.25 | 4.05 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.78 | -0.93 | 0.05 | -0.03 | 3/20/2026 | 3/27/2026 3:59:48 PM EST |
| 78.00 | 4.10 | 6.20 | 5.15 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.85 | -0.96 | 0.03 | -0.02 | 3/17/2026 | 3/27/2026 3:59:48 PM EST |
| 79.00 | 4.80 | 7.25 | 6.03 | % | 0.08 | 0 | 0 | 0.94 | -0.99 | 0.01 | -0.01 | 3/27/2026 3:59:48 PM EST | |||
| 80.00 | 5.95 | 8.45 | 7.20 | % | 0.09 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 81.00 | 6.95 | 9.30 | 8.13 | % | 0.10 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 82.00 | 7.95 | 10.20 | 9.08 | % | 0.11 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 83.00 | 9.00 | 11.20 | 10.10 | % | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 84.00 | 9.95 | 12.20 | 11.08 | % | 0.13 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 85.00 | 10.95 | 13.20 | 12.08 | % | 0.14 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 86.00 | 11.95 | 14.15 | 13.05 | % | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 90.00 | 15.95 | 18.25 | 17.10 | % | 0.19 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST | |||
| 95.00 | 20.95 | 22.95 | 21.95 | % | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:48 PM EST |