Options Chain for KROGER CO COM (KR) - $62.29 as of 12/23/2025 3:21:25 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 | 20.30 | 23.65 | 21.98 | % | 0.55 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 45.00 | 15.85 | 19.25 | 17.55 | 17.46 | +0.84 | +5.06% | 0.39 | 2 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 50.00 | 10.95 | 14.20 | 12.58 | 12.53 | +0.18 | +1.46% | 0.25 | 3 | 4 | 3.01 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 51.00 | 10.05 | 13.25 | 11.65 | 11.56 | +0.48 | +4.34% | 0.23 | 2 | 8 | 2.87 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 52.00 | 9.15 | 12.25 | 10.70 | 10.66 | +0.31 | +3.00% | 0.21 | 1 | 3 | 2.70 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 53.00 | 8.30 | 11.00 | 9.65 | 9.30 | 0.00 | 0.00% | 0.18 | 0 | 8 | 2.37 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 54.00 | 6.45 | 10.25 | 8.35 | 8.15 | 0.00 | 0.00% | 0.15 | 0 | 11 | 2.36 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 55.00 | 5.95 | 9.25 | 7.60 | 7.14 | 0.00 | 0.00% | 0.14 | 0 | 22 | 2.19 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 56.00 | 5.05 | 8.25 | 6.65 | 6.45 | 0.00 | 0.00% | 0.12 | 0 | 13 | 2.01 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 57.00 | 4.05 | 6.90 | 5.48 | 5.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:08 PM EST |
| 58.00 | 3.95 | 5.00 | 4.48 | 4.41 | % | 0.08 | 1 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST | |
| 59.00 | 1.80 | 5.25 | 3.53 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.49 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 60.00 | 2.05 | 2.90 | 2.48 | 2.49 | +1.01 | +68.25% | 0.04 | 1 | 46 | 0.64 | 0.98 | 0.04 | -0.01 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 61.00 | 1.15 | 2.02 | 1.59 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 154 | 0.54 | 0.90 | 0.16 | -0.04 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 62.00 | 0.51 | 0.62 | 0.57 | 0.54 | -0.05 | -8.48% | 0.01 | 172 | 931 | 0.17 | 0.64 | 0.40 | -0.07 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 63.00 | 0.09 | 0.15 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 699 | 4,778 | 0.16 | 0.23 | 0.35 | -0.05 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 64.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 156 | 5,425 | 0.18 | 0.03 | 0.08 | -0.01 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 403 | 0.22 | 0.00 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 226 | 0.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 67.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 96 | 0.36 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.46 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.52 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.16 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 71.00 | 0.00 | 2.12 | 1.06 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.20 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:08 PM EST |
| 72.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:08 PM EST |
| 73.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:08 PM EST |
| 74.00 | 0.00 | 1.16 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.99 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.64 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:08 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.84 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 78.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 79.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.05 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:08 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 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 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 50.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 51.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 52.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 53.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 54.00 | 0.00 | 1.58 | 0.79 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.16 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:08 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:08 PM EST |
| 56.00 | 0.00 | 1.25 | 0.63 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.64 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:08 PM EST |
| 57.00 | 0.00 | 1.36 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.55 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 58.00 | 0.00 | 1.19 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.29 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 59.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.74 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 60.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 4 | 268 | 0.23 | -0.02 | 0.04 | -0.01 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 61.00 | 0.02 | 0.09 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.20 | -0.10 | 0.16 | -0.04 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 62.00 | 0.17 | 0.27 | 0.22 | 0.27 | -0.02 | -6.90% | 0.00 | 58 | 255 | 0.16 | -0.36 | 0.40 | -0.07 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 63.00 | 0.72 | 0.86 | 0.79 | 0.81 | -0.15 | -15.63% | 0.01 | 9 | 164 | 0.14 | -0.77 | 0.35 | -0.05 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 64.00 | 1.60 | 1.80 | 1.70 | 1.75 | -0.14 | -7.41% | 0.03 | 24 | 114 | 0.29 | -0.97 | 0.08 | -0.01 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 65.00 | 0.76 | 4.05 | 2.41 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 62 | 1.07 | -1.00 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 66.00 | 1.76 | 5.75 | 3.76 | 3.18 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:08 PM EST |
| 67.00 | 2.74 | 6.75 | 4.75 | 4.27 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.69 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:08 PM EST |
| 68.00 | 3.75 | 7.75 | 5.75 | 5.24 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.82 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 69.00 | 4.75 | 8.75 | 6.75 | 6.06 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:08 PM EST |
| 70.00 | 5.75 | 9.75 | 7.75 | % | 0.11 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 71.00 | 6.75 | 10.75 | 8.75 | % | 0.12 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 72.00 | 7.75 | 11.75 | 9.75 | 10.56 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 73.00 | 8.75 | 12.75 | 10.75 | % | 0.15 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 74.00 | 9.75 | 13.75 | 11.75 | % | 0.16 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 75.00 | 10.75 | 14.75 | 12.75 | % | 0.17 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 76.00 | 11.75 | 15.75 | 13.75 | % | 0.18 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 77.00 | 12.75 | 16.75 | 14.75 | % | 0.19 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 78.00 | 13.75 | 17.75 | 15.75 | 12.29 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:08 PM EST |
| 79.00 | 14.75 | 18.75 | 16.75 | % | 0.21 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 80.00 | 15.75 | 19.75 | 17.75 | 17.39 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:08 PM EST |
| 85.00 | 20.75 | 24.75 | 22.75 | 18.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:08 PM EST |
| 90.00 | 25.75 | 29.75 | 27.75 | 25.24 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:59:08 PM EST |
| 95.00 | 30.75 | 34.75 | 32.75 | 29.33 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:59:08 PM EST |